KissMeData/005110/price/prices-20241001.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	20241031	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	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
3	20241031	150214	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
4	20241031	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	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
5	20241031	130213	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
6	20241031	120212	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
7	20241031	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	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
8	20241031	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	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
9	20241031	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	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
10	20241030	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	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
11	20241030	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	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
12	20241030	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	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
13	20241030	130214	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
14	20241030	120214	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
15	20241030	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	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
16	20241030	100212	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
17	20241030	090214	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
18	20241029	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	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
19	20241029	150211	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
20	20241029	140208	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
21	20241029	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	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
22	20241029	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	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
23	20241029	110207	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
24	20241029	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	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
25	20241028	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	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
26	20241028	150208	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
27	20241028	140209	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
28	20241028	130208	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
29	20241028	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	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
30	20241028	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	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
31	20241028	100207	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
32	20241028	090208	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
33	20241025	160206	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
34	20241025	150208	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
35	20241025	140208	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
36	20241025	130208	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
37	20241025	120209	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
38	20241025	110208	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
39	20241025	100209	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	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
40	20241025	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231025	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
41	20241024	160206	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
42	20241024	150208	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
43	20241024	140207	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
44	20241024	130208	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
45	20241024	120207	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
46	20241024	110207	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
47	20241024	100207	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	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
48	20241024	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231024	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
49	20241023	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
50	20241023	150208	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
51	20241023	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
52	20241023	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
53	20241023	120207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
54	20241023	110208	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
55	20241023	100207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
56	20241023	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
57	20241022	160205	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
58	20241022	150207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
59	20241022	140208	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
60	20241022	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
61	20241022	120207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
62	20241022	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
63	20241022	100207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
64	20241022	090206	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
65	20241021	160206	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
66	20241021	150207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
67	20241021	140207	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
68	20241021	130206	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
69	20241021	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
70	20241021	110205	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	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
71	20241021	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
72	20241021	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231023	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
73	20241018	160205	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	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
74	20241018	150209	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	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
75	20241018	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
76	20241018	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
77	20241018	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
78	20241018	110209	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	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
79	20241018	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
80	20241018	090206	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	1974	-36.47	20231027	400	213.50	20231018	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
81	20241017	160205	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	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
82	20241017	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
83	20241017	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
84	20241017	130206	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	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
85	20241017	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
86	20241017	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
87	20241017	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
88	20241017	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231017	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
89	20241016	160205	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
90	20241016	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
91	20241016	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
92	20241016	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
93	20241016	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
94	20241016	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
95	20241016	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
96	20241016	090206	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
97	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
98	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
99	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
100	20241015	130206	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
101	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
102	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
103	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
104	20241015	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
105	20241014	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
106	20241014	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
107	20241014	140202	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
108	20241014	130202	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
109	20241014	120202	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
110	20241014	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
111	20241014	100202	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	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
112	20241014	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231016	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
113	20241011	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
114	20241011	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
115	20241011	140202	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	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
116	20241011	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
117	20241011	120202	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	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
118	20241011	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
119	20241011	100207	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	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
120	20241011	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231011	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
121	20241010	160205	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
122	20241010	150207	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
123	20241010	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
124	20241010	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
125	20241010	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
126	20241010	110205	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
127	20241010	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
128	20241010	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
129	20241008	160205	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
130	20241008	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
131	20241008	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
132	20241008	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
133	20241008	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
134	20241008	110204	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
135	20241008	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
136	20241008	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
137	20241007	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
138	20241007	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
139	20241007	140220	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
140	20241007	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
141	20241007	120215	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
142	20241007	110205	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	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
143	20241007	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
144	20241007	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	400	213.50	20231010	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
145	20241004	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
146	20241004	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
147	20241004	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
148	20241004	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
149	20241004	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
150	20241004	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
151	20241004	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
152	20241004	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
153	20241002	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
154	20241002	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
155	20241002	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	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
156	20241002	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
157	20241002	120155	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
158	20241002	110154	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
159	20241002	100155	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
160	20241002	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	1974	-36.47	20231027	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N