KissMeData/005110/price/prices-20241101.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	20241129	160211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
3	20241129	150213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
4	20241129	140211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
5	20241129	130212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
6	20241129	120213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
7	20241129	110212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
8	20241129	100213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
9	20241129	090213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
10	20241128	160210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
11	20241128	150215	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
12	20241128	140213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
13	20241128	130212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
14	20241128	120213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
15	20241128	110213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
16	20241128	100213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
17	20241128	090212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
18	20241127	160210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
19	20241127	150212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
20	20241127	140212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
21	20241127	130209	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
22	20241127	120211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
23	20241127	110212	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
24	20241127	100210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
25	20241127	090211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
26	20241126	160211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
27	20241126	150210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
28	20241126	140210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
29	20241126	130211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
30	20241126	120211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
31	20241126	110213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
32	20241126	100213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
33	20241126	090210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
34	20241125	160208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
35	20241125	150210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
36	20241125	140211	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
37	20241125	130209	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
38	20241125	120210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
39	20241125	110210	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
40	20241125	100208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
41	20241125	090207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
42	20241122	160204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
43	20241122	150202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
44	20241122	140204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
45	20241122	130203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
46	20241122	120203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
47	20241122	110202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
48	20241122	100205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
49	20241122	090204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
50	20241121	160202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
51	20241121	150205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
52	20241121	140206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
53	20241121	130205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
54	20241121	120204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
55	20241121	110203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
56	20241121	100204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
57	20241121	090204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
58	20241120	160203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
59	20241120	150205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
60	20241120	140206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
61	20241120	130207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
62	20241120	120206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
63	20241120	110206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
64	20241120	100205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
65	20241120	090205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
66	20241119	160200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
67	20241119	150201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
68	20241119	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
69	20241119	130200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
70	20241119	120159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
71	20241119	110200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
72	20241119	100203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
73	20241119	090203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
74	20241118	160200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
75	20241118	150200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
76	20241118	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
77	20241118	130200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
78	20241118	120201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
79	20241118	110200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
80	20241118	100201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
81	20241118	090159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
82	20241115	160202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
83	20241115	150206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
84	20241115	140205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
85	20241115	130204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
86	20241115	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
87	20241115	110203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
88	20241115	100204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
89	20241115	090239	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
90	20241114	160201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
91	20241114	150202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
92	20241114	140201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
93	20241114	130201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
94	20241114	120200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
95	20241114	110203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
96	20241114	100206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
97	20241114	090159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
98	20241112	160158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
99	20241112	150159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
100	20241112	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
101	20241112	130159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
102	20241112	120159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
103	20241112	110158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
104	20241112	100159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
105	20241112	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
106	20241111	160158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
107	20241111	150202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
108	20241111	140159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
109	20241111	130158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
110	20241111	120158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
111	20241111	110158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
112	20241111	100157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
113	20241111	090157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
114	20241108	160155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
115	20241108	150159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
116	20241108	140157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
117	20241108	130157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
118	20241108	120158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
119	20241108	110159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
120	20241108	100158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
121	20241108	090156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
122	20241107	160157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
123	20241107	150156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
124	20241107	140159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
125	20241107	130159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
126	20241107	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
127	20241107	110157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
128	20241107	100157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
129	20241107	090157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
130	20241106	160157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
131	20241106	150201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
132	20241106	140201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
133	20241106	130200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
134	20241106	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
135	20241106	110158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
136	20241106	100159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
137	20241106	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
138	20241105	160156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
139	20241105	150158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
140	20241105	140156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
141	20241105	130156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
142	20241105	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
143	20241105	110153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
144	20241105	100156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
145	20241105	090154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
146	20241104	160155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
147	20241104	150157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
148	20241104	140155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
149	20241104	130141	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
150	20241104	120153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
151	20241104	110153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
152	20241104	100153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
153	20241104	090152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
154	20241101	160149	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
155	20241101	150154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
156	20241101	140152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
157	20241101	130200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
158	20241101	120201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
159	20241101	110200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
160	20241101	100200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
161	20241101	090200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N