KissMeData/010600/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	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	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
3	20241031	150304	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
4	20241031	140303	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
5	20241031	130303	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
6	20241031	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	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
7	20241031	110305	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
8	20241031	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	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
9	20241031	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	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
10	20241030	160302	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
11	20241030	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	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
12	20241030	140305	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
13	20241030	130304	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
14	20241030	120305	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
15	20241030	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	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
16	20241030	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	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
17	20241030	090304	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
18	20241029	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	1986	20231020	-72.56	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
19	20241029	150300	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	1986	20231020	-72.56	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
20	20241029	140256	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	1986	20231020	-72.56	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
21	20241029	130257	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	1986	20231020	-72.56	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
22	20241029	120258	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	1986	20231020	-72.56	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
23	20241029	110259	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	1986	20231020	-72.56	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
24	20241029	100258	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	1986	20231020	-72.56	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
25	20241028	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	2115	20231019	-74.23	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
26	20241028	150255	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	2115	20231019	-74.23	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
27	20241028	140257	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	2115	20231019	-74.23	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
28	20241028	130256	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	2115	20231019	-74.23	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
29	20241028	120256	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	2115	20231019	-74.23	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
30	20241028	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	2115	20231019	-74.23	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
31	20241028	100253	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	2115	20231019	-74.23	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
32	20241028	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	2115	20231019	-74.23	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
33	20241025	160253	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	2680	20231018	-79.66	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
34	20241025	150256	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	2680	20231018	-79.66	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
35	20241025	140255	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	2680	20231018	-79.66	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
36	20241025	130257	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	2680	20231018	-79.66	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
37	20241025	120256	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	2680	20231018	-79.66	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
38	20241025	110255	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	2680	20231018	-79.66	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
39	20241025	100256	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	2680	20231018	-79.66	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
40	20241025	090255	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	2680	20231018	-79.66	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
41	20241024	160252	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	2680	20231018	-79.66	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
42	20241024	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	2680	20231018	-79.66	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
43	20241024	140253	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	2680	20231018	-79.66	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
44	20241024	130254	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	2680	20231018	-79.66	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
45	20241024	120253	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	2680	20231018	-79.66	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
46	20241024	110254	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	2680	20231018	-79.66	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
47	20241024	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	2680	20231018	-79.66	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
48	20241024	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	2680	20231018	-79.66	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
49	20241023	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	2680	20231018	-79.66	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
50	20241023	150257	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	2680	20231018	-79.66	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
51	20241023	140258	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	2680	20231018	-79.66	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
52	20241023	130255	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	2680	20231018	-79.66	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
53	20241023	120253	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	2680	20231018	-79.66	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
54	20241023	110253	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	2680	20231018	-79.66	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
55	20241023	100253	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	2680	20231018	-79.66	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
56	20241023	090253	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	2680	20231018	-79.66	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
57	20241022	160250	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	2680	20231018	-79.66	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
58	20241022	150254	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	2680	20231018	-79.66	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
59	20241022	140255	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	2680	20231018	-79.66	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
60	20241022	130253	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	2680	20231018	-79.66	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
61	20241022	120253	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	2680	20231018	-79.66	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
62	20241022	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	2680	20231018	-79.66	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
63	20241022	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	2680	20231018	-79.66	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
64	20241022	090253	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	2680	20231018	-79.66	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
65	20241021	160250	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	2680	20231018	-79.66	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
66	20241021	150252	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	2680	20231018	-79.66	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
67	20241021	140253	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	2680	20231018	-79.66	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
68	20241021	130251	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	2680	20231018	-79.66	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
69	20241021	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	2680	20231018	-79.66	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
70	20241021	110250	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	2680	20231018	-79.66	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
71	20241021	100253	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	2680	20231018	-79.66	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
72	20241021	090251	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	2680	20231018	-79.66	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
73	20241018	160250	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
74	20241018	150255	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
75	20241018	140300	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
76	20241018	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
77	20241018	120257	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
78	20241018	110254	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
79	20241018	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
80	20241018	090251	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
81	20241017	160250	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
82	20241017	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
83	20241017	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
84	20241017	130251	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
85	20241017	120251	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
86	20241017	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
87	20241017	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
88	20241017	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
89	20241016	160249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
90	20241016	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
91	20241016	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
92	20241016	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
93	20241016	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
94	20241016	110250	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
95	20241016	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
96	20241016	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
97	20241015	160249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
98	20241015	150250	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
99	20241015	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
100	20241015	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
101	20241015	120249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
102	20241015	110251	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
103	20241015	100251	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
104	20241015	090249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
105	20241014	160244	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
106	20241014	150246	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
107	20241014	140247	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
108	20241014	130246	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
109	20241014	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
110	20241014	110244	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
111	20241014	100245	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
112	20241014	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
113	20241011	160242	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
114	20241011	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
115	20241011	140245	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
116	20241011	130245	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
117	20241011	120245	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
118	20241011	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
119	20241011	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
120	20241011	090245	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
121	20241010	160249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
122	20241010	150254	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
123	20241010	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
124	20241010	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
125	20241010	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
126	20241010	110249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
127	20241010	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
128	20241010	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
129	20241008	160250	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
130	20241008	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
131	20241008	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
132	20241008	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
133	20241008	120249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
134	20241008	110249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
135	20241008	100251	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
136	20241008	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
137	20241007	160249	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
138	20241007	150246	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
139	20241007	140305	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
140	20241007	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
141	20241007	120312	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
142	20241007	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
143	20241007	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
144	20241007	090232	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
145	20241004	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
146	20241004	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
147	20241004	140237	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
148	20241004	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
149	20241004	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
150	20241004	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
151	20241004	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
152	20241004	090235	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	2680	20231018	-79.66	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
153	20241002	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
154	20241002	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
155	20241002	140236	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
156	20241002	130236	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
157	20241002	120234	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
158	20241002	110233	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
159	20241002	100233	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
160	20241002	090230	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	2905	20230920	-81.24	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	2680	-79.66	20231018	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N