KissMeData/010600/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	160300	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
3	20241129	150302	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
4	20241129	140301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
5	20241129	130301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
6	20241129	120304	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
7	20241129	110303	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
8	20241129	100303	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
9	20241129	090303	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
10	20241128	160300	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
11	20241128	150306	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
12	20241128	140306	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
13	20241128	130302	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
14	20241128	120303	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
15	20241128	110308	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
16	20241128	100304	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
17	20241128	090303	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
18	20241127	160257	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
19	20241127	150301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
20	20241127	140301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
21	20241127	130258	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
22	20241127	120302	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
23	20241127	110301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
24	20241127	100300	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
25	20241127	090301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
26	20241126	160301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
27	20241126	150259	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
28	20241126	140259	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
29	20241126	130259	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
30	20241126	120301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
31	20241126	110303	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
32	20241126	100302	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
33	20241126	090300	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
34	20241125	160255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
35	20241125	150259	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
36	20241125	140259	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
37	20241125	130258	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
38	20241125	120259	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
39	20241125	110258	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
40	20241125	100254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
41	20241125	090254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
42	20241122	160247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
43	20241122	150244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
44	20241122	140248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
45	20241122	130247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
46	20241122	120247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
47	20241122	110246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
48	20241122	100250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
49	20241122	090247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
50	20241121	160246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
51	20241121	150251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
52	20241121	140249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
53	20241121	130249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
54	20241121	120248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
55	20241121	110248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
56	20241121	100249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
57	20241121	090248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
58	20241120	160247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
59	20241120	150251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
60	20241120	140251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
61	20241120	130252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
62	20241120	120252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
63	20241120	110252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
64	20241120	100250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
65	20241120	090250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
66	20241119	160240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
67	20241119	150242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
68	20241119	140242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
69	20241119	130243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
70	20241119	120240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
71	20241119	110242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
72	20241119	100247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
73	20241119	090246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
74	20241118	160241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
75	20241118	150241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
76	20241118	140242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
77	20241118	130241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
78	20241118	120243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
79	20241118	110242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
80	20241118	100243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
81	20241118	090239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1579	20231109	-65.48	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
82	20241115	160246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
83	20241115	150253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
84	20241115	140250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
85	20241115	130250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
86	20241115	120250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
87	20241115	110246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
88	20241115	100247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
89	20241115	090313	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1645	20231108	-66.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
90	20241114	160243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
91	20241114	150245	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
92	20241114	140243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
93	20241114	130243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
94	20241114	120243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
95	20241114	110245	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
96	20241114	100252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
97	20241114	090241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1723	20231107	-68.37	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
98	20241112	160238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
99	20241112	150240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
100	20241112	140242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
101	20241112	130239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
102	20241112	120240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
103	20241112	110239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
104	20241112	100239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
105	20241112	090238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
106	20241111	160236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
107	20241111	150244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
108	20241111	140239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
109	20241111	130239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
110	20241111	120238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
111	20241111	110238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
112	20241111	100236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
113	20241111	090236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
114	20241108	160234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
115	20241108	150239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
116	20241108	140238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
117	20241108	130237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
118	20241108	120239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
119	20241108	110239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
120	20241108	100239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
121	20241108	090236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1645	-66.87	20231108	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
122	20241107	160236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
123	20241107	150236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
124	20241107	140238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
125	20241107	130238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
126	20241107	120238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
127	20241107	110237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
128	20241107	100237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
129	20241107	090237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1723	-68.37	20231107	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
130	20241106	160238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
131	20241106	150244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
132	20241106	140244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
133	20241106	130243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
134	20241106	120236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
135	20241106	110240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
136	20241106	100240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
137	20241106	090238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
138	20241105	160234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
139	20241105	150239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
140	20241105	140235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
141	20241105	130235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
142	20241105	120236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
143	20241105	110231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
144	20241105	100234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
145	20241105	090233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
146	20241104	160233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
147	20241104	150237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
148	20241104	140233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
149	20241104	130210	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
150	20241104	120231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
151	20241104	110230	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
152	20241104	100229	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
153	20241104	090228	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
154	20241101	160223	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
155	20241101	150230	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
156	20241101	140224	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
157	20241101	130242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
158	20241101	120243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
159	20241101	110242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
160	20241101	100242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
161	20241101	090242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1937	20231106	-71.86	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1937	-71.86	20231106	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N