KissMeData/450140/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	161356	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	20	2	0.68	139849680	47461	77.64	2930	2975	2910	3805	2055	2930	2946.62	0.82	0	-8291	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1852	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.89	2600	20231020	13.46	7950	-62.89	20230207	2600	13.46	20231020	7950	-62.89	20230207	2600	13.46	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
3	20231130	151355	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	15	2	0.51	133415740	45280	74.07	2930	2975	2910	3805	2055	2930	2946.46	0.82	0	-8408	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1849	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.96	2600	20231020	13.27	7950	-62.96	20230207	2600	13.27	20231020	7950	-62.96	20230207	2600	13.27	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
4	20231130	141351	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	10	2	0.34	125312805	42524	69.56	2930	2975	2910	3805	2055	2930	2946.87	0.82	0	-8572	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1846	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.02	2600	20231020	13.08	7950	-63.02	20230207	2600	13.08	20231020	7950	-63.02	20230207	2600	13.08	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
5	20231130	131350	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	20	2	0.68	123005775	41739	68.28	2930	2975	2910	3805	2055	2930	2947.02	0.82	0	-8381	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1852	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.89	2600	20231020	13.46	7950	-62.89	20230207	2600	13.46	20231020	7950	-62.89	20230207	2600	13.46	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
6	20231130	121406	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	30	2	1.02	101932350	34598	56.59	2930	2975	2910	3805	2055	2930	2946.19	0.82	0	-7667	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1858	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
7	20231130	111400	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	5	2	0.17	63240295	21516	35.20	2930	2975	2910	3805	2055	2930	2939.22	0.82	0	-423	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1843	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.08	2600	20231020	12.88	7950	-63.08	20230207	2600	12.88	20231020	7950	-63.08	20230207	2600	12.88	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
8	20231130	101352	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	15	2	0.51	26192265	8870	14.51	2930	2975	2920	3805	2055	2930	2952.90	0.82	0	-787	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1849	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.96	2600	20231020	13.27	7950	-62.96	20230207	2600	13.27	20231020	7950	-62.96	20230207	2600	13.27	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
9	20231130	091352	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	30	2	1.02	5530295	1892	3.09	2930	2975	2920	3805	2055	2930	2922.99	0.82	0	1414	3023	2976	2933	2886	2843	3000	2910	314	875	500	1870	5	1	62777250	1858	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.98	N	450140	500	313 억		517751	N	N	0	N	00	N
10	20231129	161345	57	100.00	KOSPI		유통업	N	N	N	N		N	2930	15	2	0.51	178392390	60401	68.39	2915	2980	2890	3785	2045	2915	2953.48	0.82	0	2275	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1839	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-63.14	2600	20231020	12.69	7950	-63.14	20230207	2600	12.69	20231020	7950	-63.14	20230207	2600	12.69	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
11	20231129	151357	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	20	2	0.69	170360135	57663	65.29	2915	2980	2890	3785	2045	2915	2954.41	0.82	0	1090	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1843	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.08	2600	20231020	12.88	7950	-63.08	20230207	2600	12.88	20231020	7950	-63.08	20230207	2600	12.88	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
12	20231129	141350	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	50	2	1.72	146872125	49707	56.28	2915	2980	2890	3785	2045	2915	2954.76	0.82	0	1715	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1861	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.70	2600	20231020	14.04	7950	-62.70	20230207	2600	14.04	20231020	7950	-62.70	20230207	2600	14.04	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
13	20231129	131350	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	50	2	1.72	124740425	42223	47.81	2915	2980	2890	3785	2045	2915	2954.32	0.82	0	710	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1861	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.70	2600	20231020	14.04	7950	-62.70	20230207	2600	14.04	20231020	7950	-62.70	20230207	2600	14.04	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
14	20231129	121351	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	50	2	1.72	113062795	38289	43.35	2915	2980	2890	3785	2045	2915	2952.88	0.82	0	-201	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1861	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.70	2600	20231020	14.04	7950	-62.70	20230207	2600	14.04	20231020	7950	-62.70	20230207	2600	14.04	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
15	20231129	111353	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	45	2	1.54	77608540	26342	29.82	2915	2975	2890	3785	2045	2915	2946.19	0.82	0	1478	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1858	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
16	20231129	101350	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	50	2	1.72	54522910	18526	20.98	2915	2975	2890	3785	2045	2915	2943.05	0.82	0	1663	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1861	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.70	2600	20231020	14.04	7950	-62.70	20230207	2600	14.04	20231020	7950	-62.70	20230207	2600	14.04	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
17	20231129	091343	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	-10	5	-0.34	3909060	1346	1.52	2915	2915	2890	3785	2045	2915	2904.21	0.82	0	-626	2985	2950	2915	2880	2845	2932	2862	314	870	500	1860	5	1	62777250	1824	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	0.98	N	450140	500	313 억		515476	N	N	1	N	00	N
18	20231128	161343	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	-25	5	-0.85	256030605	88085	227.76	2950	2950	2880	3820	2060	2940	2906.63	0.84	0	-12295	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1830	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	0.98	N	450140	500	313 억		527219	N	N	1	N	00	N
19	20231128	151211	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	-30	5	-1.02	253706770	87287	225.69	2950	2950	2880	3820	2060	2940	2906.58	0.84	0	-12601	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1827	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
20	20231128	141334	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	-30	5	-1.02	218581085	75199	194.44	2950	2950	2880	3820	2060	2940	2906.70	0.84	0	-14183	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1827	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
21	20231128	131334	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	-25	5	-0.85	157100080	54042	139.73	2950	2950	2880	3820	2060	2940	2907.00	0.84	0	-5452	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1830	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
22	20231128	121342	57	100.00	KOSPI		유통업	N	N	N	N		N	2920	-20	5	-0.68	143208090	49274	127.41	2950	2950	2880	3820	2060	2940	2906.36	0.84	0	-4317	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1833	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-63.27	2600	20231020	12.31	7950	-63.27	20230207	2600	12.31	20231020	7950	-63.27	20230207	2600	12.31	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
23	20231128	111343	57	100.00	KOSPI		유통업	N	N	N	N		N	2925	-15	5	-0.51	124752160	42931	111.00	2950	2950	2880	3820	2060	2940	2905.88	0.84	0	-3252	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1836	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.21	2600	20231020	12.50	7950	-63.21	20230207	2600	12.50	20231020	7950	-63.21	20230207	2600	12.50	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
24	20231128	101338	57	100.00	KOSPI		유통업	N	N	N	N		N	2920	-20	5	-0.68	49919755	17101	44.22	2950	2950	2910	3820	2060	2940	2919.11	0.84	0	-4321	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1833	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.27	2600	20231020	12.31	7950	-63.27	20230207	2600	12.31	20231020	7950	-63.27	20230207	2600	12.31	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
25	20231128	091337	57	100.00	KOSPI		유통업	N	N	N	N		N	2925	-15	5	-0.51	6239085	2130	5.51	2950	2950	2920	3820	2060	2940	2929.15	0.84	0	97	3030	2985	2950	2905	2870	2967	2887	314	880	500	1880	5	1	62777250	1836	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-63.21	2600	20231020	12.50	7950	-63.21	20230207	2600	12.50	20231020	7950	-63.21	20230207	2600	12.50	20231020	0.98	N	450140	500	313 억		527219	N	N	0	N	00	N
26	20231127	161327	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-5	5	-0.17	112299390	38079	90.83	2990	2995	2915	3825	2065	2945	2949.12	0.84	0	-3455	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1846	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.02	2600	20231020	13.08	7950	-63.02	20230207	2600	13.08	20231020	7950	-63.02	20230207	2600	13.08	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
27	20231127	151342	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	0	3	0.00	109277555	37051	88.37	2990	2995	2915	3825	2065	2945	2949.38	0.84	0	-3614	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1849	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.96	2600	20231020	13.27	7950	-62.96	20230207	2600	13.27	20231020	7950	-62.96	20230207	2600	13.27	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
28	20231127	141339	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	0	3	0.00	84342115	28555	68.11	2990	2995	2915	3825	2065	2945	2953.67	0.84	0	-4101	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1849	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.96	2600	20231020	13.27	7950	-62.96	20230207	2600	13.27	20231020	7950	-62.96	20230207	2600	13.27	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
29	20231127	131343	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	10	2	0.34	76830770	26007	62.03	2990	2995	2915	3825	2065	2945	2954.23	0.84	0	-3688	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1855	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.83	2600	20231020	13.65	7950	-62.83	20230207	2600	13.65	20231020	7950	-62.83	20230207	2600	13.65	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
30	20231127	121348	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	5	2	0.17	72882295	24668	58.84	2990	2995	2915	3825	2065	2945	2954.53	0.84	0	-3377	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1852	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.89	2600	20231020	13.46	7950	-62.89	20230207	2600	13.46	20231020	7950	-62.89	20230207	2600	13.46	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
31	20231127	111326	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	15	2	0.51	60652200	20518	48.94	2990	2995	2915	3825	2065	2945	2956.05	0.84	0	-3689	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1858	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
32	20231127	101322	57	100.00	KOSPI		유통업	N	N	N	N		N	2975	30	2	1.02	51739390	17512	41.77	2990	2995	2915	3825	2065	2945	2954.51	0.84	0	-2044	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1868	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.58	2600	20231020	14.42	7950	-62.58	20230207	2600	14.42	20231020	7950	-62.58	20230207	2600	14.42	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
33	20231127	091326	57	100.00	KOSPI		유통업	N	N	N	N		N	2930	-15	5	-0.51	18718780	6404	15.27	2990	2990	2915	3825	2065	2945	2922.98	0.84	0	4	3018	2981	2953	2916	2888	2967	2902	314	880	500	1880	5	1	62777250	1839	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.14	2600	20231020	12.69	7950	-63.14	20230207	2600	12.69	20231020	7950	-63.14	20230207	2600	12.69	20231020	0.98	N	450140	500	313 억		528814	N	N	0	N	00	N
34	20231124	161319	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-20	5	-0.67	123710355	41922	94.28	2965	2990	2925	3850	2080	2965	2950.97	0.85	0	-2914	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1849	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.96	2600	20231020	13.27	7950	-62.96	20230207	2600	13.27	20231020	7950	-62.96	20230207	2600	13.27	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
35	20231124	151329	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-20	5	-0.67	117611340	39850	89.62	2965	2990	2925	3850	2080	2965	2951.35	0.85	0	-2692	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1849	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.96	2600	20231020	13.27	7950	-62.96	20230207	2600	13.27	20231020	7950	-62.96	20230207	2600	13.27	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
36	20231124	141324	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-10	5	-0.34	87719465	29693	66.78	2965	2990	2925	3850	2080	2965	2954.21	0.85	0	-455	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1855	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.83	2600	20231020	13.65	7950	-62.83	20230207	2600	13.65	20231020	7950	-62.83	20230207	2600	13.65	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
37	20231124	131323	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	-5	5	-0.17	70099670	23715	53.33	2965	2990	2925	3850	2080	2965	2955.92	0.85	0	2486	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1858	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
38	20231124	121330	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-10	5	-0.34	63971795	21641	48.67	2965	2990	2925	3850	2080	2965	2956.05	0.85	0	3843	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1855	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.83	2600	20231020	13.65	7950	-62.83	20230207	2600	13.65	20231020	7950	-62.83	20230207	2600	13.65	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
39	20231124	111326	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-15	5	-0.51	52674855	17806	40.04	2965	2990	2925	3850	2080	2965	2958.26	0.85	0	3871	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1852	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.89	2600	20231020	13.46	7950	-62.89	20230207	2600	13.46	20231020	7950	-62.89	20230207	2600	13.46	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
40	20231124	101330	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	5	2	0.17	48340035	16339	36.74	2965	2990	2925	3850	2080	2965	2958.57	0.85	0	4212	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1864	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.64	2600	20231020	14.23	7950	-62.64	20230207	2600	14.23	20231020	7950	-62.64	20230207	2600	14.23	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
41	20231124	091320	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	5	2	0.17	4634605	1563	3.51	2965	2990	2965	3850	2080	2965	2965.20	0.85	0	-159	3118	3041	2973	2896	2828	3080	2935	314	885	500	1890	5	1	62777250	1864	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-62.64	2600	20231020	14.23	7950	-62.64	20230207	2600	14.23	20231020	7950	-62.64	20230207	2600	14.23	20231020	0.99	N	450140	500	313 억		534161	N	N	0	N	00	N
42	20231123	161302	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	5	2	0.17	130620505	44291	31.52	2940	3050	2905	3845	2075	2960	2948.98	0.85	0	1331	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1861	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.70	2600	20231020	14.04	7950	-62.70	20230207	2600	14.04	20231020	7950	-62.70	20230207	2600	14.04	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
43	20231123	151348	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-10	5	-0.34	124501330	42218	30.05	2940	3050	2905	3845	2075	2960	2949.01	0.85	0	1774	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1852	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.89	2600	20231020	13.46	7950	-62.89	20230207	2600	13.46	20231020	7950	-62.89	20230207	2600	13.46	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
44	20231123	141348	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	117015245	39677	28.24	2940	3050	2905	3845	2075	2960	2949.20	0.85	0	1030	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1855	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.83	2600	20231020	13.65	7950	-62.83	20230207	2600	13.65	20231020	7950	-62.83	20230207	2600	13.65	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
45	20231123	131348	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	112749870	38231	27.21	2940	3050	2905	3845	2075	2960	2949.17	0.85	0	1427	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1858	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
46	20231123	121325	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-10	5	-0.34	107660610	36511	25.99	2940	3050	2905	3845	2075	2960	2948.72	0.85	0	1305	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1852	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.89	2600	20231020	13.46	7950	-62.89	20230207	2600	13.46	20231020	7950	-62.89	20230207	2600	13.46	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
47	20231123	111359	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	30	2	1.01	46940380	15796	11.24	2940	3050	2940	3845	2075	2960	2971.66	0.85	0	1865	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1877	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	7950	-62.39	20230207	2600	15.00	20231020	7950	-62.39	20230207	2600	15.00	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
48	20231123	101331	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	30417485	10243	7.29	2940	3050	2940	3845	2075	2960	2969.59	0.85	0	1971	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1864	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-62.64	2600	20231020	14.23	7950	-62.64	20230207	2600	14.23	20231020	7950	-62.64	20230207	2600	14.23	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
49	20231123	091322	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	17665455	5931	4.22	2940	3050	2940	3845	2075	2960	2978.50	0.85	0	991	3166	3062	2986	2882	2806	3025	2845	314	885	500	1890	5	1	62777250	1858	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.98	N	450140	500	313 억		533655	N	N	4	N	00	N
50	20231122	161234	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	35	2	1.20	420663660	140232	321.03	2985	3090	2910	3800	2050	2925	2999.77	0.86	0	-817	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1858	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.99	N	450140	500	313 억		540908	N	N	4	N	00	N
51	20231122	151302	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	65	2	2.22	410156950	136690	312.92	2985	3090	2910	3800	2050	2925	3000.64	0.86	0	-392	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1877	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	7950	-62.39	20230207	2600	15.00	20231020	7950	-62.39	20230207	2600	15.00	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
52	20231122	141252	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	45	2	1.54	392128705	130639	299.07	2985	3090	2910	3800	2050	2925	3001.62	0.86	0	1057	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1864	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-62.64	2600	20231020	14.23	7950	-62.64	20230207	2600	14.23	20231020	7950	-62.64	20230207	2600	14.23	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
53	20231122	131358	57	100.00	KOSPI		유통업	N	N	N	N		N	2975	50	2	1.71	376060195	125239	286.71	2985	3090	2910	3800	2050	2925	3002.74	0.86	0	2030	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1868	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-62.58	2600	20231020	14.42	7950	-62.58	20230207	2600	14.42	20231020	7950	-62.58	20230207	2600	14.42	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
54	20231122	121342	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	45	2	1.54	369080210	122887	281.32	2985	3090	2910	3800	2050	2925	3003.41	0.86	0	3250	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1864	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-62.64	2600	20231020	14.23	7950	-62.64	20230207	2600	14.23	20231020	7950	-62.64	20230207	2600	14.23	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
55	20231122	111440	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	35	2	1.20	359132425	119534	273.65	2985	3090	2910	3800	2050	2925	3004.44	0.86	0	3703	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1858	0.00	0.00	12	0.19	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
56	20231122	101356	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	70	2	2.39	312411275	103789	237.60	2985	3090	2910	3800	2050	2925	3010.06	0.86	0	825	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1880	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	7950	-62.33	20230207	2600	15.19	20231020	7950	-62.33	20230207	2600	15.19	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
57	20231122	091303	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	35	2	1.20	30851525	10421	23.86	2985	2995	2910	3800	2050	2925	2960.51	0.86	0	-3459	2998	2961	2913	2876	2828	2937	2852	314	875	500	1870	5	1	62777250	1858	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-62.77	2600	20231020	13.85	7950	-62.77	20230207	2600	13.85	20231020	7950	-62.77	20230207	2600	13.85	20231020	0.99	N	450140	500	313 억		540908	N	N	5	N	00	N
58	20231121	161251	57	100.00	KOSPI		유통업	N	N	N	N		N	2925	20	2	0.69	126993840	43673	134.79	2950	2950	2865	3775	2035	2905	2907.83	0.86	0	-837	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1836	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.21	2600	20231020	12.50	7950	-63.21	20230207	2600	12.50	20231020	7950	-63.21	20230207	2600	12.50	20231020	0.99	N	450140	500	313 억		542295	N	N	5	N	00	N
59	20231121	151257	57	100.00	KOSPI		유통업	N	N	N	N		N	2930	25	2	0.86	124267120	42740	131.91	2950	2950	2865	3775	2035	2905	2907.51	0.86	0	-471	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1839	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.14	2600	20231020	12.69	7950	-63.14	20230207	2600	12.69	20231020	7950	-63.14	20230207	2600	12.69	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
60	20231121	141237	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	5	2	0.17	84711250	29235	90.23	2950	2950	2865	3775	2035	2905	2897.60	0.86	0	-549	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1827	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
61	20231121	131224	57	100.00	KOSPI		유통업	N	N	N	N		N	2895	-10	5	-0.34	74188710	25610	79.04	2950	2950	2865	3775	2035	2905	2896.86	0.86	0	1253	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1817	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-63.58	2600	20231020	11.35	7950	-63.58	20230207	2600	11.35	20231020	7950	-63.58	20230207	2600	11.35	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
62	20231121	121229	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	5	2	0.17	35673295	12235	37.76	2950	2950	2895	3775	2035	2905	2915.68	0.86	0	-821	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1827	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
63	20231121	111222	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	5	2	0.17	31563790	10823	33.40	2950	2950	2895	3775	2035	2905	2916.36	0.86	0	-940	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1827	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
64	20231121	101150	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	10	2	0.34	26981690	9253	28.56	2950	2950	2895	3775	2035	2905	2915.99	0.86	0	-959	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1830	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
65	20231121	091209	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	10	2	0.34	12102910	4136	12.77	2950	2950	2900	3775	2035	2905	2926.24	0.86	0	-968	2981	2942	2896	2857	2811	2962	2877	314	870	500	1850	5	1	62777250	1830	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	0.99	N	450140	500	313 억		542295	N	N	28	N	00	N
66	20231120	161213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2905	15	2	0.52	94182785	32389	61.96	2900	2935	2850	3755	2025	2890	2907.86	0.86	0	6615	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1824	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	1.00	N	450140	500	313 억		537280	N	N	28	N	00	N
67	20231120	151227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2915	25	2	0.87	91581900	31494	60.25	2900	2935	2850	3755	2025	2890	2907.92	0.86	0	6861	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1830	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
68	20231120	141227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2915	25	2	0.87	87584255	30121	57.62	2900	2935	2850	3755	2025	2890	2907.75	0.86	0	6960	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1830	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
69	20231120	131216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2915	25	2	0.87	80689180	27760	53.11	2900	2930	2850	3755	2025	2890	2906.67	0.86	0	6818	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1830	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
70	20231120	121223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2905	15	2	0.52	32060100	11090	21.22	2900	2925	2850	3755	2025	2890	2890.90	0.86	0	1457	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1824	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
71	20231120	111215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2900	10	2	0.35	24942835	8630	16.51	2900	2925	2850	3755	2025	2890	2890.25	0.86	0	1366	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1821	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	7950	-63.52	20230207	2600	11.54	20231020	7950	-63.52	20230207	2600	11.54	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
72	20231120	101213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2900	10	2	0.35	18147085	6285	12.02	2900	2925	2850	3755	2025	2890	2887.36	0.86	0	1235	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1821	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	7950	-63.52	20230207	2600	11.54	20231020	7950	-63.52	20230207	2600	11.54	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
73	20231120	091225	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2855	-35	5	-1.21	8730815	3037	5.81	2900	2900	2850	3755	2025	2890	2874.82	0.86	0	-66	2963	2926	2888	2851	2813	2907	2832	314	865	500	1840	5	1	62777250	1792	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-64.09	2600	20231020	9.81	7950	-64.09	20230207	2600	9.81	20231020	7950	-64.09	20230207	2600	9.81	20231020	1.00	N	450140	500	313 억		537280	N	N	27	N	00	N
74	20231117	161252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2890	-30	5	-1.03	149926505	52187	134.42	2925	2925	2850	3795	2045	2920	2872.73	0.88	0	-12439	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1814	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-63.65	2600	20231020	11.15	7950	-63.65	20230207	2600	11.15	20231020	7950	-63.65	20230207	2600	11.15	20231020	1.02	N	450140	500	313 억		552100	N	N	27	N	00	N
75	20231117	151300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2865	-55	5	-1.88	131541300	45781	117.92	2925	2925	2850	3795	2045	2920	2873.27	0.88	0	-12952	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1799	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.96	2600	20231020	10.19	7950	-63.96	20230207	2600	10.19	20231020	7950	-63.96	20230207	2600	10.19	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
76	20231117	141253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2875	-45	5	-1.54	113236740	39452	101.62	2925	2925	2850	3795	2045	2920	2870.24	0.88	0	-8856	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1805	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	7950	-63.84	20230207	2600	10.58	20231020	7950	-63.84	20230207	2600	10.58	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
77	20231117	131251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2860	-60	5	-2.05	93384095	32510	83.74	2925	2925	2850	3795	2045	2920	2872.47	0.88	0	-8544	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1795	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	7950	-64.03	20230207	2600	10.00	20231020	7950	-64.03	20230207	2600	10.00	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
78	20231117	121253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2855	-65	5	-2.23	78958790	27457	70.72	2925	2925	2850	3795	2045	2920	2875.73	0.88	0	-10977	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1792	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.09	2600	20231020	9.81	7950	-64.09	20230207	2600	9.81	20231020	7950	-64.09	20230207	2600	9.81	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
79	20231117	111300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2860	-60	5	-2.05	61375810	21328	54.94	2925	2925	2850	3795	2045	2920	2877.71	0.88	0	-7081	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1795	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	7950	-64.03	20230207	2600	10.00	20231020	7950	-64.03	20230207	2600	10.00	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
80	20231117	101256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2895	-25	5	-0.86	47322645	16421	42.30	2925	2925	2865	3795	2045	2920	2881.84	0.88	0	-6871	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1817	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.58	2600	20231020	11.35	7950	-63.58	20230207	2600	11.35	20231020	7950	-63.58	20230207	2600	11.35	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
81	20231117	091255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2880	-40	5	-1.37	13854535	4787	12.33	2925	2925	2875	3795	2045	2920	2894.20	0.88	0	-3470	2986	2952	2906	2872	2826	2970	2890	314	875	500	1860	5	1	62777250	1808	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.77	2600	20231020	10.77	7950	-63.77	20230207	2600	10.77	20231020	7950	-63.77	20230207	2600	10.77	20231020	1.02	N	450140	500	313 억		552100	N	N	0	N	00	N
82	20231116	161253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2930	20	2	0.69	103474005	35702	47.86	2905	2935	2860	3780	2040	2910	2898.27	0.87	0	6107	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1839	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.14	2600	20231020	12.69	7950	-63.14	20230207	2600	12.69	20231020	7950	-63.14	20230207	2600	12.69	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
83	20231116	151245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2910	0	3	0.00	83667810	28919	38.76	2905	2915	2860	3780	2040	2910	2893.18	0.87	0	6545	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1827	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
84	20231116	141222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2905	-5	5	-0.17	78707210	27214	36.48	2905	2915	2860	3780	2040	2910	2892.16	0.87	0	6474	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1824	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
85	20231116	131245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2900	-10	5	-0.34	53450125	18519	24.82	2905	2915	2860	3780	2040	2910	2886.23	0.87	0	4772	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1821	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	7950	-63.52	20230207	2600	11.54	20231020	7950	-63.52	20230207	2600	11.54	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
86	20231116	121246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2905	-5	5	-0.17	48919035	16956	22.73	2905	2915	2860	3780	2040	2910	2885.06	0.87	0	4839	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1824	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
87	20231116	111246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2885	-25	5	-0.86	33484690	11635	15.60	2905	2905	2860	3780	2040	2910	2877.93	0.87	0	2616	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1811	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.71	2600	20231020	10.96	7950	-63.71	20230207	2600	10.96	20231020	7950	-63.71	20230207	2600	10.96	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
88	20231116	101245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2895	-15	5	-0.52	6597020	2292	3.07	2905	2905	2870	3780	2040	2910	2878.28	0.87	0	1296	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1817	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-63.58	2600	20231020	11.35	7950	-63.58	20230207	2600	11.35	20231020	7950	-63.58	20230207	2600	11.35	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
89	20231116	091253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2910	0	3	0.00	0	0	0.00	0	0	0	3780	2040	2910	0.00	0.87	0	0	2976	2942	2896	2862	2816	2960	2880	314	870	500	1860	5	1	62777250	1827	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	1.04	N	450140	500	313 억		547940	N	N	0	N	00	N
90	20231115	161116	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	60	2	2.11	211891515	73041	286.20	2850	2930	2850	3705	1995	2850	2900.99	0.87	0	4824	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1827	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
91	20231115	151310	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	60	2	2.11	201716225	69540	272.48	2850	2930	2850	3705	1995	2850	2900.72	0.87	0	4875	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1827	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
92	20231115	141305	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	40	2	1.40	176525215	60844	238.41	2850	2930	2850	3705	1995	2850	2901.28	0.87	0	1116	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1814	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-63.65	2600	20231020	11.15	7950	-63.65	20230207	2600	11.15	20231020	7950	-63.65	20230207	2600	11.15	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
93	20231115	131307	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	50	2	1.75	156274380	53843	210.98	2850	2930	2850	3705	1995	2850	2902.41	0.87	0	-411	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1821	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	7950	-63.52	20230207	2600	11.54	20231020	7950	-63.52	20230207	2600	11.54	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
94	20231115	121307	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	60	2	2.11	147198895	50707	198.69	2850	2930	2850	3705	1995	2850	2902.93	0.87	0	-480	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1827	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
95	20231115	111323	57	100.00	KOSPI		유통업	N	N	N	N		N	2910	60	2	2.11	121170515	41749	163.59	2850	2930	2850	3705	1995	2850	2902.36	0.87	0	2601	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1827	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.40	2600	20231020	11.92	7950	-63.40	20230207	2600	11.92	20231020	7950	-63.40	20230207	2600	11.92	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
96	20231115	101313	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	50	2	1.75	75134495	25944	101.66	2850	2930	2850	3705	1995	2850	2896.03	0.87	0	5670	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1821	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	7950	-63.52	20230207	2600	11.54	20231020	7950	-63.52	20230207	2600	11.54	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
97	20231115	091302	57	100.00	KOSPI		유통업	N	N	N	N		N	2900	50	2	1.75	22673715	7883	30.89	2850	2900	2850	3705	1995	2850	2876.28	0.87	0	5276	2920	2885	2840	2805	2760	2902	2822	314	855	500	1820	5	1	62777250	1821	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-63.52	2600	20231020	11.54	7950	-63.52	20230207	2600	11.54	20231020	7950	-63.52	20230207	2600	11.54	20231020	1.03	N	450140	500	313 억		548522	N	N	43	N	00	N
98	20231114	161239	57	100.00	KOSPI		유통업	N	N	N	N		N	2850	20	2	0.71	71817235	25361	56.42	2795	2875	2795	3675	1985	2830	2831.80	0.87	0	1506	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1789	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.15	2600	20231020	9.62	7950	-64.15	20230207	2600	9.62	20231020	7950	-64.15	20230207	2600	9.62	20231020	1.03	N	450140	500	313 억		548237	N	N	43	N	00	N
99	20231114	151246	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	5	2	0.18	68430085	24171	53.77	2795	2875	2795	3675	1985	2830	2831.08	0.87	0	1362	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1780	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.34	2600	20231020	9.04	7950	-64.34	20230207	2600	9.04	20231020	7950	-64.34	20230207	2600	9.04	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
100	20231114	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	0	3	0.00	38322415	13543	30.13	2795	2875	2795	3675	1985	2830	2829.68	0.87	0	1676	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1777	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
101	20231114	131246	57	100.00	KOSPI		유통업	N	N	N	N		N	2840	10	2	0.35	34250900	12105	26.93	2795	2875	2795	3675	1985	2830	2829.48	0.87	0	1812	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1783	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.28	2600	20231020	9.23	7950	-64.28	20230207	2600	9.23	20231020	7950	-64.28	20230207	2600	9.23	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
102	20231114	121249	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	0	3	0.00	33469375	11830	26.32	2795	2875	2795	3675	1985	2830	2829.19	0.87	0	1922	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1777	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
103	20231114	111258	57	100.00	KOSPI		유통업	N	N	N	N		N	2840	10	2	0.35	28527455	10089	22.44	2795	2875	2795	3675	1985	2830	2827.58	0.87	0	2659	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1783	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.28	2600	20231020	9.23	7950	-64.28	20230207	2600	9.23	20231020	7950	-64.28	20230207	2600	9.23	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
104	20231114	101244	57	100.00	KOSPI		유통업	N	N	N	N		N	2840	10	2	0.35	8419995	2980	6.63	2795	2875	2795	3675	1985	2830	2825.50	0.87	0	5	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1783	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-64.28	2600	20231020	9.23	7950	-64.28	20230207	2600	9.23	20231020	7950	-64.28	20230207	2600	9.23	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
105	20231114	091231	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	-15	5	-0.53	2577955	914	2.03	2795	2875	2795	3675	1985	2830	2820.52	0.87	0	-15	2956	2892	2826	2762	2696	2925	2795	314	845	500	1810	5	1	62777250	1767	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-64.59	2600	20231020	8.27	7950	-64.59	20230207	2600	8.27	20231020	7950	-64.59	20230207	2600	8.27	20231020	1.03	N	450140	500	313 억		548237	N	N	44	N	00	N
106	20231113	161223	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	-5	5	-0.18	125451760	44682	93.44	2775	2890	2760	3685	1985	2835	2807.66	0.89	0	-7407	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1777	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.03	N	450140	500	313 억		560355	N	N	44	N	00	N
107	20231113	151216	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	-20	5	-0.71	120036670	42765	89.43	2775	2890	2760	3685	1985	2835	2806.89	0.89	0	-7077	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1767	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-64.59	2600	20231020	8.27	7950	-64.59	20230207	2600	8.27	20231020	7950	-64.59	20230207	2600	8.27	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
108	20231113	141217	57	100.00	KOSPI		유통업	N	N	N	N		N	2820	-15	5	-0.53	99744050	35575	74.40	2775	2890	2760	3685	1985	2835	2803.77	0.89	0	-4465	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1770	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-64.53	2600	20231020	8.46	7950	-64.53	20230207	2600	8.46	20231020	7950	-64.53	20230207	2600	8.46	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
109	20231113	131215	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	-30	5	-1.06	88264865	31474	65.82	2775	2890	2760	3685	1985	2835	2804.37	0.89	0	-2504	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1761	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.72	2600	20231020	7.88	7950	-64.72	20230207	2600	7.88	20231020	7950	-64.72	20230207	2600	7.88	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
110	20231113	121220	57	100.00	KOSPI		유통업	N	N	N	N		N	2795	-40	5	-1.41	81639480	29109	60.88	2775	2890	2760	3685	1985	2835	2804.61	0.89	0	-1322	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1755	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.84	2600	20231020	7.50	7950	-64.84	20230207	2600	7.50	20231020	7950	-64.84	20230207	2600	7.50	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
111	20231113	111213	57	100.00	KOSPI		유통업	N	N	N	N		N	2800	-35	5	-1.23	75439650	26881	56.22	2775	2890	2760	3685	1985	2835	2806.43	0.89	0	-75	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1758	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.78	2600	20231020	7.69	7950	-64.78	20230207	2600	7.69	20231020	7950	-64.78	20230207	2600	7.69	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
112	20231113	101212	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	0	3	0.00	35425285	12496	26.13	2775	2890	2775	3685	1985	2835	2834.93	0.89	0	-3601	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1780	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.34	2600	20231020	9.04	7950	-64.34	20230207	2600	9.04	20231020	7950	-64.34	20230207	2600	9.04	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
113	20231113	091221	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	-5	5	-0.18	11342695	4004	8.37	2775	2850	2775	3685	1985	2835	2832.84	0.89	0	-2490	2925	2880	2830	2785	2735	2855	2760	314	850	500	1810	5	1	62777250	1777	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.03	N	450140	500	313 억		560355	N	N	101	N	00	N
114	20231110	161233	57	100.00	KOSPI		유통업	N	N	N	N		N	2835	-35	5	-1.22	133251400	47547	110.28	2870	2875	2780	3730	2010	2870	2802.42	0.91	0	-4466	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1780	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.34	2600	20231020	9.04	7950	-64.34	20230207	2600	9.04	20231020	7950	-64.34	20230207	2600	9.04	20231020	1.04	N	450140	500	313 억		572275	N	N	101	N	00	N
115	20231110	151241	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	-40	5	-1.39	125868590	44936	104.22	2870	2875	2780	3730	2010	2870	2801.06	0.91	0	-3854	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1777	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
116	20231110	141224	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	-65	5	-2.26	109202445	39020	90.50	2870	2875	2780	3730	2010	2870	2798.63	0.91	0	-3757	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1761	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-64.72	2600	20231020	7.88	7950	-64.72	20230207	2600	7.88	20231020	7950	-64.72	20230207	2600	7.88	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
117	20231110	131226	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	-85	5	-2.96	85287220	30437	70.59	2870	2875	2780	3730	2010	2870	2802.09	0.91	0	-4005	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1748	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.97	2600	20231020	7.12	7950	-64.97	20230207	2600	7.12	20231020	7950	-64.97	20230207	2600	7.12	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
118	20231110	121234	57	100.00	KOSPI		유통업	N	N	N	N		N	2790	-80	5	-2.79	71549175	25516	59.18	2870	2875	2780	3730	2010	2870	2804.09	0.91	0	-2456	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1751	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.91	2600	20231020	7.31	7950	-64.91	20230207	2600	7.31	20231020	7950	-64.91	20230207	2600	7.31	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
119	20231110	111211	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-60	5	-2.09	66830610	23830	55.27	2870	2875	2780	3730	2010	2870	2804.47	0.91	0	-2348	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1764	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.65	2600	20231020	8.08	7950	-64.65	20230207	2600	8.08	20231020	7950	-64.65	20230207	2600	8.08	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
120	20231110	101226	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-60	5	-2.09	59101170	21072	48.87	2870	2875	2780	3730	2010	2870	2804.73	0.91	0	-1616	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1764	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-64.65	2600	20231020	8.08	7950	-64.65	20230207	2600	8.08	20231020	7950	-64.65	20230207	2600	8.08	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
121	20231110	091203	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	-55	5	-1.92	9698720	3432	7.96	2870	2875	2795	3730	2010	2870	2825.97	0.91	0	-462	2970	2920	2875	2825	2780	2945	2850	314	860	500	1830	5	1	62777250	1767	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-64.59	2600	20231020	8.27	7950	-64.59	20230207	2600	8.27	20231020	7950	-64.59	20230207	2600	8.27	20231020	1.04	N	450140	500	313 억		572275	N	N	12	N	00	N
122	20231109	161155	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	5	2	0.17	123438710	43115	75.03	2840	2925	2830	3720	2010	2865	2863.01	0.94	0	-1452	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1802	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	7950	-63.90	20230207	2600	10.38	20231020	7950	-63.90	20230207	2600	10.38	20231020	1.04	N	450140	500	313 억		592956	N	N	12	N	00	N
123	20231109	151155	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	5	2	0.17	110846325	38729	67.40	2840	2925	2830	3720	2010	2865	2862.10	0.94	0	-2609	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1802	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	7950	-63.90	20230207	2600	10.38	20231020	7950	-63.90	20230207	2600	10.38	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
124	20231109	141151	57	100.00	KOSPI		유통업	N	N	N	N		N	2880	15	2	0.52	99986275	34951	60.83	2840	2925	2830	3720	2010	2865	2860.76	0.94	0	-5121	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1808	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.77	2600	20231020	10.77	7950	-63.77	20230207	2600	10.77	20231020	7950	-63.77	20230207	2600	10.77	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
125	20231109	131155	57	100.00	KOSPI		유통업	N	N	N	N		N	2880	15	2	0.52	90828395	31762	55.28	2840	2925	2830	3720	2010	2865	2859.66	0.94	0	-6128	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1808	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.77	2600	20231020	10.77	7950	-63.77	20230207	2600	10.77	20231020	7950	-63.77	20230207	2600	10.77	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
126	20231109	121159	57	100.00	KOSPI		유통업	N	N	N	N		N	2845	-20	5	-0.70	67192270	23543	40.97	2840	2895	2830	3720	2010	2865	2854.02	0.94	0	-5119	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1786	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-64.21	2600	20231020	9.42	7950	-64.21	20230207	2600	9.42	20231020	7950	-64.21	20230207	2600	9.42	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
127	20231109	111155	57	100.00	KOSPI		유통업	N	N	N	N		N	2865	0	3	0.00	45690845	15998	27.84	2840	2895	2830	3720	2010	2865	2856.03	0.94	0	-4266	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1799	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-63.96	2600	20231020	10.19	7950	-63.96	20230207	2600	10.19	20231020	7950	-63.96	20230207	2600	10.19	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
128	20231109	101148	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-5	5	-0.17	31774440	11135	19.38	2840	2895	2830	3720	2010	2865	2853.56	0.94	0	-4127	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1795	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	7950	-64.03	20230207	2600	10.00	20231020	7950	-64.03	20230207	2600	10.00	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
129	20231109	091157	57	100.00	KOSPI		유통업	N	N	N	N		N	2840	-25	5	-0.87	3927170	1380	2.40	2840	2895	2840	3720	2010	2865	2845.78	0.94	0	-378	2935	2900	2880	2845	2825	2890	2835	314	855	500	1830	5	1	62777250	1783	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-64.28	2600	20231020	9.23	7950	-64.28	20230207	2600	9.23	20231020	7950	-64.28	20230207	2600	9.23	20231020	1.04	N	450140	500	313 억		592956	N	N	0	N	00	N
130	20231108	161147	57	100.00	KOSPI		유통업	N	N	N	N		N	2865	-5	5	-0.17	165277535	57406	100.75	2915	2915	2860	3730	2010	2870	2879.10	0.95	0	-9727	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1799	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.96	2600	20231020	10.19	7950	-63.96	20230207	2600	10.19	20231020	7950	-63.96	20230207	2600	10.19	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
131	20231108	151151	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	20	2	0.70	159982150	55560	97.51	2915	2915	2860	3730	2010	2870	2879.45	0.95	0	-9779	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1814	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.65	2600	20231020	11.15	7950	-63.65	20230207	2600	11.15	20231020	7950	-63.65	20230207	2600	11.15	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
132	20231108	141144	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	5	2	0.17	135425205	47013	82.51	2915	2915	2860	3730	2010	2870	2880.59	0.95	0	-7531	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1805	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	7950	-63.84	20230207	2600	10.58	20231020	7950	-63.84	20230207	2600	10.58	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
133	20231108	131141	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	0	3	0.00	107866210	37442	65.71	2915	2915	2860	3730	2010	2870	2880.89	0.95	0	-6624	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1802	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	7950	-63.90	20230207	2600	10.38	20231020	7950	-63.90	20230207	2600	10.38	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
134	20231108	121139	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	5	2	0.17	91537135	31756	55.73	2915	2915	2860	3730	2010	2870	2882.51	0.95	0	-4810	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1805	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	7950	-63.84	20230207	2600	10.58	20231020	7950	-63.84	20230207	2600	10.58	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
135	20231108	111148	57	100.00	KOSPI		유통업	N	N	N	N		N	2880	10	2	0.35	81623000	28310	49.68	2915	2915	2860	3730	2010	2870	2883.19	0.95	0	-3872	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1808	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.77	2600	20231020	10.77	7950	-63.77	20230207	2600	10.77	20231020	7950	-63.77	20230207	2600	10.77	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
136	20231108	101144	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	20	2	0.70	41717485	14488	25.43	2915	2915	2860	3730	2010	2870	2879.45	0.95	0	2182	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1814	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-63.65	2600	20231020	11.15	7950	-63.65	20230207	2600	11.15	20231020	7950	-63.65	20230207	2600	11.15	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
137	20231108	091142	57	100.00	KOSPI		유통업	N	N	N	N		N	2880	10	2	0.35	6140490	2127	3.73	2915	2915	2870	3730	2010	2870	2886.93	0.95	0	153	2986	2927	2866	2807	2746	2897	2777	314	860	500	1830	5	1	62777250	1808	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-63.77	2600	20231020	10.77	7950	-63.77	20230207	2600	10.77	20231020	7950	-63.77	20230207	2600	10.77	20231020	1.03	N	450140	500	313 억		598803	N	N	0	N	00	N
138	20231107	161144	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	-45	5	-1.54	161690960	56489	51.39	2915	2925	2805	3785	2045	2915	2862.34	0.97	0	-3025	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1802	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	7950	-63.90	20230207	2600	10.38	20231020	7950	-63.90	20230207	2600	10.38	20231020	1.05	N	450140	500	313 억		608199	N	Y	159	N	00	N
139	20231107	151148	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	-45	5	-1.54	155118715	54199	49.31	2915	2925	2805	3785	2045	2915	2862.02	0.97	0	-2921	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1802	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	7950	-63.90	20230207	2600	10.38	20231020	7950	-63.90	20230207	2600	10.38	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
140	20231107	141148	57	100.00	KOSPI		유통업	N	N	N	N		N	2855	-60	5	-2.06	147222855	51431	46.79	2915	2925	2805	3785	2045	2915	2862.53	0.97	0	-3321	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1792	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.09	2600	20231020	9.81	7950	-64.09	20230207	2600	9.81	20231020	7950	-64.09	20230207	2600	9.81	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
141	20231107	131151	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-55	5	-1.89	137321595	47955	43.63	2915	2925	2805	3785	2045	2915	2863.55	0.97	0	-2473	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1795	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	7950	-64.03	20230207	2600	10.00	20231020	7950	-64.03	20230207	2600	10.00	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
142	20231107	121141	57	100.00	KOSPI		유통업	N	N	N	N		N	2810	-105	5	-3.60	122942075	42852	38.99	2915	2925	2810	3785	2045	2915	2868.99	0.97	0	-566	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1764	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-64.65	2600	20231020	8.08	7950	-64.65	20230207	2600	8.08	20231020	7950	-64.65	20230207	2600	8.08	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
143	20231107	111143	57	100.00	KOSPI		유통업	N	N	N	N		N	2840	-75	5	-2.57	102523845	35637	32.42	2915	2925	2820	3785	2045	2915	2876.89	0.97	0	1820	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1783	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-64.28	2600	20231020	9.23	7950	-64.28	20230207	2600	9.23	20231020	7950	-64.28	20230207	2600	9.23	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
144	20231107	101155	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	-55	5	-1.89	91554975	31787	28.92	2915	2925	2820	3785	2045	2915	2880.26	0.97	0	595	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1795	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	7950	-64.03	20230207	2600	10.00	20231020	7950	-64.03	20230207	2600	10.00	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
145	20231107	091131	57	100.00	KOSPI		유통업	N	N	N	N		N	2855	-60	5	-2.06	9056145	3156	2.87	2915	2925	2820	3785	2045	2915	2869.50	0.97	0	217	2991	2952	2881	2842	2771	2972	2862	314	870	500	1860	5	1	62777250	1792	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-64.09	2600	20231020	9.81	7950	-64.09	20230207	2600	9.81	20231020	7950	-64.09	20230207	2600	9.81	20231020	1.05	N	450140	500	313 억		608199	N	N	159	N	00	N
146	20231106	161117	57	100.00	KOSPI		유통업	N	N	N	N		N	2915	100	2	3.55	316265590	109813	64.86	2815	2920	2810	3655	1975	2815	2879.84	0.94	0	23574	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1830	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-63.33	2600	20231020	12.12	7950	-63.33	20230207	2600	12.12	20231020	7950	-63.33	20230207	2600	12.12	20231020	1.05	N	450140	500	313 억		587263	N	N	159	N	00	N
147	20231106	151123	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	90	2	3.20	304277405	105692	62.43	2815	2920	2810	3655	1975	2815	2878.91	0.94	0	23395	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1824	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
148	20231106	141116	57	100.00	KOSPI		유통업	N	N	N	N		N	2905	90	2	3.20	276730600	96145	56.79	2815	2920	2810	3655	1975	2815	2878.26	0.94	0	23144	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1824	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-63.46	2600	20231020	11.73	7950	-63.46	20230207	2600	11.73	20231020	7950	-63.46	20230207	2600	11.73	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
149	20231106	131128	57	100.00	KOSPI		유통업	N	N	N	N		N	2890	75	2	2.66	270183510	93890	55.45	2815	2920	2810	3655	1975	2815	2877.66	0.94	0	22879	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1814	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-63.65	2600	20231020	11.15	7950	-63.65	20230207	2600	11.15	20231020	7950	-63.65	20230207	2600	11.15	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
150	20231106	121124	57	100.00	KOSPI		유통업	N	N	N	N		N	2870	55	2	1.95	237395105	82563	48.76	2815	2920	2810	3655	1975	2815	2875.32	0.94	0	19131	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1802	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-63.90	2600	20231020	10.38	7950	-63.90	20230207	2600	10.38	20231020	7950	-63.90	20230207	2600	10.38	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
151	20231106	111122	57	100.00	KOSPI		유통업	N	N	N	N		N	2895	80	2	2.84	180339380	62823	37.11	2815	2920	2810	3655	1975	2815	2870.59	0.94	0	8336	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1817	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-63.58	2600	20231020	11.35	7950	-63.58	20230207	2600	11.35	20231020	7950	-63.58	20230207	2600	11.35	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
152	20231106	101055	57	100.00	KOSPI		유통업	N	N	N	N		N	2875	60	2	2.13	95552145	33550	19.82	2815	2895	2810	3655	1975	2815	2848.05	0.94	0	314	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1805	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-63.84	2600	20231020	10.58	7950	-63.84	20230207	2600	10.58	20231020	7950	-63.84	20230207	2600	10.58	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
153	20231106	091120	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	15	2	0.53	11072350	3927	2.32	2815	2860	2810	3655	1975	2815	2819.54	0.94	0	-344	3041	2927	2826	2712	2611	2985	2770	314	840	500	1800	5	1	62777250	1777	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.05	N	450140	500	313 억		587263	N	N	0	N	00	N
154	20231103	161108	57	100.00	KOSPI		유통업	N	N	N	N		N	2815	85	2	3.11	478623740	169287	289.59	2725	2940	2725	3545	1915	2730	2827.29	0.94	0	2315	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1767	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-64.59	2600	20231020	8.27	7950	-64.59	20230207	2600	8.27	20231020	7950	-64.59	20230207	2600	8.27	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
155	20231103	151103	57	100.00	KOSPI		유통업	N	N	N	N		N	2830	100	2	3.66	450030875	159137	272.23	2725	2940	2725	3545	1915	2730	2827.95	0.94	0	4304	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1777	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-64.40	2600	20231020	8.85	7950	-64.40	20230207	2600	8.85	20231020	7950	-64.40	20230207	2600	8.85	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
156	20231103	141105	57	100.00	KOSPI		유통업	N	N	N	N		N	2860	130	2	4.76	320472585	113484	194.13	2725	2940	2725	3545	1915	2730	2823.95	0.94	0	5585	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1795	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-64.03	2600	20231020	10.00	7950	-64.03	20230207	2600	10.00	20231020	7950	-64.03	20230207	2600	10.00	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
157	20231103	131104	57	100.00	KOSPI		유통업	N	N	N	N		N	2785	55	2	2.01	117038330	42411	72.55	2725	2810	2725	3545	1915	2730	2759.62	0.94	0	13651	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1748	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-64.97	2600	20231020	7.12	7950	-64.97	20230207	2600	7.12	20231020	7950	-64.97	20230207	2600	7.12	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
158	20231103	121101	57	100.00	KOSPI		유통업	N	N	N	N		N	2805	75	2	2.75	110466590	40059	68.53	2725	2810	2725	3545	1915	2730	2757.60	0.94	0	13485	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1761	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-64.72	2600	20231020	7.88	7950	-64.72	20230207	2600	7.88	20231020	7950	-64.72	20230207	2600	7.88	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
159	20231103	111111	57	100.00	KOSPI		유통업	N	N	N	N		N	2775	45	2	1.65	90250070	32812	56.13	2725	2790	2725	3545	1915	2730	2750.52	0.94	0	8770	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1742	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-65.09	2600	20231020	6.73	7950	-65.09	20230207	2600	6.73	20231020	7950	-65.09	20230207	2600	6.73	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
160	20231103	101053	57	100.00	KOSPI		유통업	N	N	N	N		N	2770	40	2	1.47	37477050	13658	23.36	2725	2790	2725	3545	1915	2730	2743.96	0.94	0	3419	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1739	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-65.16	2600	20231020	6.54	7950	-65.16	20230207	2600	6.54	20231020	7950	-65.16	20230207	2600	6.54	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
161	20231103	091057	57	100.00	KOSPI		유통업	N	N	N	N		N	2740	10	2	0.37	20333520	7428	12.71	2725	2790	2725	3545	1915	2730	2737.42	0.94	0	3310	2816	2772	2736	2692	2656	2795	2715	314	815	500	1740	5	1	62777250	1720	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-65.53	2600	20231020	5.38	7950	-65.53	20230207	2600	5.38	20231020	7950	-65.53	20230207	2600	5.38	20231020	1.06	N	450140	500	313 억		587193	N	N	0	N	00	N
162	20231102	161055	57	100.00	KOSPI		유통업	N	N	N	N		N	2730	70	2	2.63	160033325	58295	152.66	2710	2780	2700	3455	1865	2660	2745.23	0.90	0	28940	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1714	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-65.66	2600	20231020	5.00	7950	-65.66	20230207	2600	5.00	20231020	7950	-65.66	20230207	2600	5.00	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
163	20231102	151108	57	100.00	KOSPI		유통업	N	N	N	N		N	2740	80	2	3.01	150397205	54772	143.43	2710	2780	2700	3455	1865	2660	2745.88	0.90	0	26888	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1720	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-65.53	2600	20231020	5.38	7950	-65.53	20230207	2600	5.38	20231020	7950	-65.53	20230207	2600	5.38	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
164	20231102	141054	57	100.00	KOSPI		유통업	N	N	N	N		N	2750	90	2	3.38	143298785	52188	136.67	2710	2780	2700	3455	1865	2660	2745.82	0.90	0	25981	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1726	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-65.41	2600	20231020	5.77	7950	-65.41	20230207	2600	5.77	20231020	7950	-65.41	20230207	2600	5.77	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
165	20231102	131054	57	100.00	KOSPI		유통업	N	N	N	N		N	2740	80	2	3.01	128861080	46943	122.93	2710	2780	2700	3455	1865	2660	2745.05	0.90	0	24567	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1720	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-65.53	2600	20231020	5.38	7950	-65.53	20230207	2600	5.38	20231020	7950	-65.53	20230207	2600	5.38	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
166	20231102	121052	57	100.00	KOSPI		유통업	N	N	N	N		N	2755	95	2	3.57	126429015	46058	120.61	2710	2780	2700	3455	1865	2660	2745.00	0.90	0	24411	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1730	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-65.35	2600	20231020	5.96	7950	-65.35	20230207	2600	5.96	20231020	7950	-65.35	20230207	2600	5.96	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
167	20231102	111050	57	100.00	KOSPI		유통업	N	N	N	N		N	2745	85	2	3.20	121286725	44186	115.71	2710	2780	2700	3455	1865	2660	2744.91	0.90	0	23686	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1723	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-65.47	2600	20231020	5.58	7950	-65.47	20230207	2600	5.58	20231020	7950	-65.47	20230207	2600	5.58	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
168	20231102	101052	57	100.00	KOSPI		유통업	N	N	N	N		N	2750	90	2	3.38	77395695	28284	74.07	2710	2765	2700	3455	1865	2660	2736.38	0.90	0	15609	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1726	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-65.41	2600	20231020	5.77	7950	-65.41	20230207	2600	5.77	20231020	7950	-65.41	20230207	2600	5.77	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
169	20231102	091058	57	100.00	KOSPI		유통업	N	N	N	N		N	2715	55	2	2.07	6968030	2573	6.74	2710	2715	2700	3455	1865	2660	2708.13	0.90	0	-663	2730	2695	2665	2630	2600	2712	2647	314	795	500	1700	5	1	62777250	1704	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-65.85	2600	20231020	4.42	7950	-65.85	20230207	2600	4.42	20231020	7950	-65.85	20230207	2600	4.42	20231020	1.05	N	450140	500	313 억		561917	N	N	0	N	00	N
170	20231101	161047	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2660	5	2	0.19	99181995	37111	21.41	2650	2700	2635	3450	1860	2655	2672.58	0.89	0	6492	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1670	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-66.54	2600	20231020	2.31	7950	-66.54	20230207	2600	2.31	20231020	7950	-66.54	20230207	2600	2.31	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
171	20231101	151047	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2690	35	2	1.32	87637900	32780	18.91	2650	2700	2635	3450	1860	2655	2673.52	0.89	0	8056	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1689	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
172	20231101	141039	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2690	35	2	1.32	56375640	21102	12.17	2650	2700	2635	3450	1860	2655	2671.58	0.89	0	2632	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1689	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
173	20231101	131048	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2685	30	2	1.13	45813645	17175	9.91	2650	2690	2635	3450	1860	2655	2667.46	0.89	0	1246	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1686	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-66.23	2600	20231020	3.27	7950	-66.23	20230207	2600	3.27	20231020	7950	-66.23	20230207	2600	3.27	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
174	20231101	121114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2690	35	2	1.32	43428910	16287	9.39	2650	2690	2635	3450	1860	2655	2666.48	0.89	0	1112	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1689	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-66.16	2600	20231020	3.46	7950	-66.16	20230207	2600	3.46	20231020	7950	-66.16	20230207	2600	3.46	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
175	20231101	111123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2675	20	2	0.75	42054405	15774	9.10	2650	2690	2635	3450	1860	2655	2666.06	0.89	0	1091	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1679	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-66.35	2600	20231020	2.88	7950	-66.35	20230207	2600	2.88	20231020	7950	-66.35	20230207	2600	2.88	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
176	20231101	101103	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2680	25	2	0.94	33879665	12721	7.34	2650	2690	2635	3450	1860	2655	2663.29	0.89	0	3307	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1682	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-66.29	2600	20231020	3.08	7950	-66.29	20230207	2600	3.08	20231020	7950	-66.29	20230207	2600	3.08	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N
177	20231101	091107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2685	30	2	1.13	23206325	8738	5.04	2650	2685	2635	3450	1860	2655	2655.79	0.89	0	1802	3078	2866	2738	2526	2398	2802	2462	314	795	500	1690	5	1	62777250	1686	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-66.23	2600	20231020	3.27	7950	-66.23	20230207	2600	3.27	20231020	7950	-66.23	20230207	2600	3.27	20231020	1.05	N	450140	500	313 억		561513	N	N	0	N	00	N