KissMeData/017940/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	160343	57	100.00	KOSPI		유통업	N	N	N	N		N	74400	-100	5	-0.13	291159900	3929	47.96	75100	75100	73800	96800	52200	74500	74096.86	5.78	0	-848	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5104	2.39	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.06	56300	20231107	32.15	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	56300	32.15	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
3	20241031	150347	57	100.00	KOSPI		유통업	N	N	N	N		N	74400	-100	5	-0.13	257783100	3480	42.48	75100	75100	73800	96800	52200	74500	74075.60	5.78	0	-775	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5104	2.39	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.06	56300	20231107	32.15	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	56300	32.15	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
4	20241031	140347	57	100.00	KOSPI		유통업	N	N	N	N		N	74300	-200	5	-0.27	159401600	2153	26.28	75100	75100	73800	96800	52200	74500	74036.97	5.78	0	-731	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5097	2.39	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.17	56300	20231107	31.97	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56300	31.97	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
5	20241031	130346	57	100.00	KOSPI		유통업	N	N	N	N		N	74200	-300	5	-0.40	148110300	2001	24.43	75100	75100	73800	96800	52200	74500	74018.14	5.78	0	-788	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5090	2.39	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.29	56300	20231107	31.79	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56300	31.79	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
6	20241031	120346	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	-500	5	-0.67	123284900	1666	20.34	75100	75100	73800	96800	52200	74500	74000.54	5.78	0	-755	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5076	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
7	20241031	110347	57	100.00	KOSPI		유통업	N	N	N	N		N	74100	-400	5	-0.54	105829400	1430	17.46	75100	75100	73800	96800	52200	74500	74006.57	5.78	0	-646	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5083	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.41	56300	20231107	31.62	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56300	31.62	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
8	20241031	100346	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	-500	5	-0.67	80573300	1089	13.29	75100	75100	73800	96800	52200	74500	73988.34	5.78	0	-553	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5076	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
9	20241031	090345	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	-500	5	-0.67	5217300	70	0.85	75100	75100	74000	96800	52200	74500	74532.86	5.78	0	-16	75966	75232	74466	73732	72966	74850	73350	343	22300	5000	55130	100	1	6860000	5076	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.12	N	017940	5000	343 억		396246	N	N	0	N	00	N
10	20241030	160344	57	100.00	KOSPI		유통업	N	N	N	N		N	74500	-300	5	-0.40	603594200	8143	198.08	75200	75200	73700	97200	52400	74800	74124.30	5.83	0	-4050	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5111	2.40	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.94	56300	20231107	32.33	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	56300	32.33	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
11	20241030	150351	57	100.00	KOSPI		유통업	N	N	N	N		N	74100	-700	5	-0.94	561043900	7569	184.12	75200	75200	73700	97200	52400	74800	74123.91	5.83	0	-3886	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5083	2.38	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.41	56300	20231107	31.62	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56300	31.62	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
12	20241030	140348	57	100.00	KOSPI		유통업	N	N	N	N		N	74300	-500	5	-0.67	530144500	7152	173.97	75200	75200	73700	97200	52400	74800	74125.35	5.83	0	-3722	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5097	2.39	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.17	56300	20231107	31.97	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56300	31.97	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
13	20241030	130347	57	100.00	KOSPI		유통업	N	N	N	N		N	73800	-1000	5	-1.34	470871700	6352	154.51	75200	75200	73700	97200	52400	74800	74129.68	5.83	0	-3231	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5063	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
14	20241030	120350	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	-800	5	-1.07	381165700	5138	124.98	75200	75200	73800	97200	52400	74800	74185.62	5.83	0	-2395	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5076	2.38	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
15	20241030	110346	57	100.00	KOSPI		유통업	N	N	N	N		N	73800	-1000	5	-1.34	327819000	4417	107.44	75200	75200	73800	97200	52400	74800	74217.57	5.83	0	-2178	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5063	2.37	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
16	20241030	100346	57	100.00	KOSPI		유통업	N	N	N	N		N	74200	-600	5	-0.80	187898600	2528	61.49	75200	75200	74000	97200	52400	74800	74326.98	5.83	0	-2057	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5090	2.39	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.29	56300	20231107	31.79	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56300	31.79	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
17	20241030	090346	57	100.00	KOSPI		유통업	N	N	N	N		N	74700	-100	5	-0.13	5312100	71	1.73	75200	75200	74700	97200	52400	74800	74818.31	5.83	0	-71	76000	75400	75000	74400	74000	75200	74200	343	22400	5000	55350	100	1	6860000	5124	2.40	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.70	56300	20231107	32.68	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56300	32.68	20231107	0.12	N	017940	5000	343 억		399703	N	N	14	N	00	N
18	20241029	160335	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-400	5	-0.53	307735400	4111	82.85	75600	75600	74600	97700	52700	75200	74856.58	5.84	0	-648	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5131	2.41	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		400464	N	N	14	N	00	N
19	20241029	150341	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-400	5	-0.53	271361700	3625	73.06	75600	75600	74600	97700	52700	75200	74858.40	5.84	0	-512	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5131	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		400464	N	N	3	N	00	N
20	20241029	140336	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-400	5	-0.53	249679700	3335	67.21	75600	75600	74600	97700	52700	75200	74866.48	5.84	0	-407	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5131	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		400464	N	N	3	N	00	N
21	20241029	130337	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-400	5	-0.53	232033600	3099	62.45	75600	75600	74600	97700	52700	75200	74873.70	5.84	0	-379	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5131	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		400464	N	N	3	N	00	N
22	20241029	120340	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-400	5	-0.53	205422600	2743	55.28	75600	75600	74600	97700	52700	75200	74889.76	5.84	0	-255	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5131	2.41	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		400464	N	N	3	N	00	N
23	20241029	110343	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	-100	5	-0.13	108526200	1448	29.18	75600	75600	74800	97700	52700	75200	74949.03	5.84	0	-249	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5152	2.42	0.31	12	0.02	31076.00	240377.00	84600	20240603	-11.23	56300	20231107	33.39	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.14	N	017940	5000	343 억		400464	N	N	3	N	00	N
24	20241029	100339	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-400	5	-0.53	70598500	942	18.98	75600	75600	74800	97700	52700	75200	74945.33	5.84	0	-37	76066	75632	75066	74632	74066	75350	74350	343	22500	5000	55640	100	1	6860000	5131	2.41	0.31	12	0.01	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		400464	N	N	3	N	00	N
25	20241028	160335	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	-100	5	-0.13	369154100	4930	60.64	75500	75500	74500	97800	52800	75300	74878.80	5.87	0	-1664	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5159	2.42	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.14	N	017940	5000	343 억		402670	N	N	3	N	00	N
26	20241028	150336	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	-400	5	-0.53	349361600	4666	57.39	75500	75500	74500	97800	52800	75300	74873.90	5.87	0	-1522	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5138	2.41	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
27	20241028	140338	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	-200	5	-0.27	332006200	4434	54.54	75500	75500	74500	97800	52800	75300	74877.36	5.87	0	-1418	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5152	2.42	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.23	56300	20231107	33.39	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
28	20241028	130336	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	-400	5	-0.53	266896300	3565	43.85	75500	75500	74500	97800	52800	75300	74865.72	5.87	0	-1036	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5138	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
29	20241028	120336	57	100.00	KOSPI		유통업	N	N	N	N		N	74700	-600	5	-0.80	241381000	3224	39.66	75500	75500	74500	97800	52800	75300	74870.04	5.87	0	-876	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5124	2.40	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.70	56300	20231107	32.68	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56300	32.68	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
30	20241028	110314	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-500	5	-0.66	197884000	2642	32.50	75500	75500	74500	97800	52800	75300	74899.32	5.87	0	-736	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5131	2.41	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.58	56300	20231107	32.86	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
31	20241028	100333	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	-400	5	-0.53	121263600	1617	19.89	75500	75500	74800	97800	52800	75300	74992.95	5.87	0	-354	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5138	2.41	0.31	12	0.02	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
32	20241028	090334	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	0	3	0.00	3170100	42	0.52	75500	75500	75300	97800	52800	75300	75478.57	5.87	0	-24	76100	75700	75200	74800	74300	75450	74550	343	22500	5000	55720	100	1	6860000	5166	2.42	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.14	N	017940	5000	343 억		402670	N	N	10	N	00	N
33	20241025	160333	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	-200	5	-0.26	609859100	8129	179.81	75600	75600	74700	98100	52900	75500	75022.61	5.90	0	-1574	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5166	2.42	0.31	12	0.12	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.12	N	017940	5000	343 억		404471	N	N	10	N	00	N
34	20241025	150337	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	-600	5	-0.79	598284400	7975	176.40	75600	75600	74700	98100	52900	75500	75019.99	5.90	0	-1602	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5138	2.41	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
35	20241025	140335	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	-200	5	-0.26	529945400	7065	156.27	75600	75600	74700	98100	52900	75500	75009.96	5.90	0	-1574	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5166	2.42	0.31	12	0.10	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
36	20241025	130338	57	100.00	KOSPI		유통업	N	N	N	N		N	75000	-500	5	-0.66	513639000	6848	151.47	75600	75600	74700	98100	52900	75500	75005.70	5.90	0	-1556	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5145	2.41	0.31	12	0.10	31076.00	240377.00	84600	20240603	-11.35	56300	20231107	33.21	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	56300	33.21	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
37	20241025	120337	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	-100	5	-0.13	442036600	5895	130.39	75600	75600	74700	98100	52900	75500	74985.00	5.90	0	-1383	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5172	2.43	0.31	12	0.09	31076.00	240377.00	84600	20240603	-10.87	56300	20231107	33.93	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
38	20241025	110335	57	100.00	KOSPI		유통업	N	N	N	N		N	74700	-800	5	-1.06	372379000	4966	109.84	75600	75600	74700	98100	52900	75500	74985.70	5.90	0	-1137	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5124	2.40	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.70	56300	20231107	32.68	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	56300	32.68	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
39	20241025	100335	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	-400	5	-0.53	177495100	2363	52.27	75600	75600	74700	98100	52900	75500	75114.30	5.90	0	-824	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5152	2.42	0.31	12	0.03	31076.00	240377.00	84600	20240603	-11.23	56300	20231107	33.39	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
40	20241025	090335	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	-300	5	-0.40	2415200	32	0.71	75600	75600	75200	98100	52900	75500	75475.00	5.90	0	-7	76500	76000	75500	75000	74500	75750	74750	343	22600	5000	55870	100	1	6860000	5159	2.42	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.12	N	017940	5000	343 억		404471	N	N	46	N	00	N
41	20241024	160331	57	100.00	KOSPI		유통업	N	N	N	N		N	75500	-200	5	-0.26	341112500	4519	43.87	75900	76000	75000	98400	53000	75700	75484.07	5.90	0	-242	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5179	2.43	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.76	56300	20231107	34.10	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56300	34.10	20231107	0.11	N	017940	5000	343 억		404846	N	N	46	N	00	N
42	20241024	150332	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	-400	5	-0.53	320160600	4241	41.17	75900	76000	75000	98400	53000	75700	75491.77	5.90	0	-101	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5166	2.42	0.31	12	0.06	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
43	20241024	140331	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	-400	5	-0.53	302610400	4008	38.91	75900	76000	75000	98400	53000	75700	75501.60	5.90	0	9	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5166	2.42	0.31	12	0.06	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
44	20241024	130333	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	-500	5	-0.66	264652400	3504	34.02	75900	76000	75200	98400	53000	75700	75528.65	5.90	0	13	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5159	2.42	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
45	20241024	120332	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	-300	5	-0.40	185746100	2456	23.84	75900	76000	75400	98400	53000	75700	75629.52	5.90	0	106	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5172	2.43	0.31	12	0.04	31076.00	240377.00	84600	20240603	-10.87	56300	20231107	33.93	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
46	20241024	110334	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	-100	5	-0.13	143654400	1899	18.44	75900	76000	75400	98400	53000	75700	75647.39	5.90	0	299	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5186	2.43	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.64	56300	20231107	34.28	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
47	20241024	100333	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	100	2	0.13	118965600	1573	15.27	75900	76000	75400	98400	53000	75700	75629.75	5.90	0	298	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5200	2.44	0.32	12	0.02	31076.00	240377.00	84600	20240603	-10.40	56300	20231107	34.64	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
48	20241024	090341	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	-100	5	-0.13	12130000	160	1.55	75900	75900	75600	98400	53000	75700	75812.50	5.90	0	1	77233	76466	75833	75066	74433	76150	74750	343	22700	5000	56010	100	1	6860000	5186	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.64	56300	20231107	34.28	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.11	N	017940	5000	343 억		404846	N	N	553	N	00	N
49	20241023	160334	57	100.00	KOSPI		유통업	N	N	N	N		N	75700	300	2	0.40	781566200	10300	70.52	75900	76600	75200	98000	52800	75400	75880.45	6.13	0	2558	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5193	2.44	0.31	12	0.15	31076.00	240377.00	84600	20240603	-10.52	56300	20231107	34.46	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	56300	34.46	20231107	0.11	N	017940	5000	343 억		420201	N	N	553	N	00	N
50	20241023	150337	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	400	2	0.53	736372400	9703	66.44	75900	76600	75200	98000	52800	75400	75891.46	6.13	0	2417	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5200	2.44	0.32	12	0.14	31076.00	240377.00	84600	20240603	-10.40	56300	20231107	34.64	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
51	20241023	140338	57	100.00	KOSPI		유통업	N	N	N	N		N	76000	600	2	0.80	641920500	8456	57.90	75900	76600	75200	98000	52800	75400	75913.32	6.13	0	2145	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5214	2.45	0.32	12	0.12	31076.00	240377.00	84600	20240603	-10.17	56300	20231107	34.99	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	56300	34.99	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
52	20241023	130334	57	100.00	KOSPI		유통업	N	N	N	N		N	76100	700	2	0.93	390515500	5157	35.31	75900	76100	75200	98000	52800	75400	75725.64	6.13	0	1321	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5220	2.45	0.32	12	0.08	31076.00	240377.00	84600	20240603	-10.05	56300	20231107	35.17	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56300	35.17	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
53	20241023	120332	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	400	2	0.53	251018600	3319	22.73	75900	75900	75200	98000	52800	75400	75631.14	6.13	0	888	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5200	2.44	0.32	12	0.05	31076.00	240377.00	84600	20240603	-10.40	56300	20231107	34.64	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
54	20241023	110333	57	100.00	KOSPI		유통업	N	N	N	N		N	75700	300	2	0.40	200507300	2652	18.16	75900	75900	75200	98000	52800	75400	75606.46	6.13	0	543	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5193	2.44	0.31	12	0.04	31076.00	240377.00	84600	20240603	-10.52	56300	20231107	34.46	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	56300	34.46	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
55	20241023	100333	57	100.00	KOSPI		유통업	N	N	N	N		N	75500	100	2	0.13	110621900	1463	10.02	75900	75900	75200	98000	52800	75400	75613.79	6.13	0	173	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5179	2.43	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.76	56300	20231107	34.10	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56300	34.10	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
56	20241023	090333	57	100.00	KOSPI		유통업	N	N	N	N		N	75500	100	2	0.13	3857700	51	0.35	75900	75900	75500	98000	52800	75400	75667.39	6.13	0	-34	77600	76500	75300	74200	73000	77050	74750	343	22600	5000	55790	100	1	6860000	5179	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.76	56300	20231107	34.10	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56300	34.10	20231107	0.11	N	017940	5000	343 억		420201	N	N	143	N	00	N
57	20241022	160329	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	1500	2	2.03	1098203600	14603	295.37	74800	76400	74100	96000	51800	73900	75203.88	6.08	0	3109	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5172	2.43	0.31	12	0.21	31076.00	240377.00	84600	20240603	-10.87	56300	20231107	33.93	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.10	N	017940	5000	343 억		416804	N	N	143	N	00	N
58	20241022	150333	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	1200	2	1.62	1013220600	13474	272.53	74800	76400	74100	96000	51800	73900	75198.20	6.08	0	2658	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5152	2.42	0.31	12	0.20	31076.00	240377.00	84600	20240603	-11.23	56300	20231107	33.39	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
59	20241022	140334	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	1300	2	1.76	971840700	12924	261.41	74800	76400	74100	96000	51800	73900	75196.59	6.08	0	2647	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5159	2.42	0.31	12	0.19	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
60	20241022	130333	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	1200	2	1.62	950162100	12636	255.58	74800	76400	74100	96000	51800	73900	75194.85	6.08	0	2629	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5152	2.42	0.31	12	0.18	31076.00	240377.00	84600	20240603	-11.23	56300	20231107	33.39	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
61	20241022	120332	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	1500	2	2.03	851338700	11324	229.05	74800	76400	74100	96000	51800	73900	75180.03	6.08	0	2390	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5172	2.43	0.31	12	0.17	31076.00	240377.00	84600	20240603	-10.87	56300	20231107	33.93	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
62	20241022	110331	57	100.00	KOSPI		유통업	N	N	N	N		N	74600	700	2	0.95	717586300	9545	193.06	74800	76400	74100	96000	51800	73900	75179.29	6.08	0	2407	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5118	2.40	0.31	12	0.14	31076.00	240377.00	84600	20240603	-11.82	56300	20231107	32.50	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	56300	32.50	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
63	20241022	100331	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	1000	2	1.35	481794900	6384	129.13	74800	76400	74100	96000	51800	73900	75469.13	6.08	0	997	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5138	2.41	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
64	20241022	090332	57	100.00	KOSPI		유통업	N	N	N	N		N	74200	300	2	0.41	10844400	146	2.95	74800	74800	74100	96000	51800	73900	74276.71	6.08	0	6	74700	74300	73900	73500	73100	74300	73500	343	22100	5000	54680	100	1	6860000	5090	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.29	56300	20231107	31.79	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56300	31.79	20231107	0.10	N	017940	5000	343 억		416804	N	N	898	N	00	N
65	20241021	160329	57	100.00	KOSPI		유통업	N	N	N	N		N	73900	-100	5	-0.14	365508500	4944	39.98	73900	74300	73500	96200	51800	74000	73929.71	5.84	0	-922	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5070	2.38	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.65	56300	20231107	31.26	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56300	31.26	20231107	0.09	N	017940	5000	343 억		400429	N	N	898	N	00	N
66	20241021	150331	57	100.00	KOSPI		유통업	N	N	N	N		N	73800	-200	5	-0.27	324216300	4385	35.46	73900	74300	73500	96200	51800	74000	73937.58	5.84	0	-941	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5063	2.37	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.77	56300	20231107	31.08	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56300	31.08	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
67	20241021	140332	57	100.00	KOSPI		유통업	N	N	N	N		N	74100	100	2	0.14	226942200	3069	24.82	73900	74300	73500	96200	51800	74000	73946.63	5.84	0	-880	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5083	2.38	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.41	56300	20231107	31.62	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56300	31.62	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
68	20241021	130330	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	0	3	0.00	190155200	2572	20.80	73900	74300	73500	96200	51800	74000	73932.81	5.84	0	-713	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5076	2.38	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
69	20241021	120331	57	100.00	KOSPI		유통업	N	N	N	N		N	73900	-100	5	-0.14	167757700	2269	18.35	73900	74300	73500	96200	51800	74000	73934.64	5.84	0	-544	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5070	2.38	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.65	56300	20231107	31.26	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56300	31.26	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
70	20241021	110329	57	100.00	KOSPI		유통업	N	N	N	N		N	73900	-100	5	-0.14	144101600	1949	15.76	73900	74300	73500	96200	51800	74000	73936.17	5.84	0	-414	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5070	2.38	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.65	56300	20231107	31.26	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56300	31.26	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
71	20241021	100331	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	0	3	0.00	99507000	1346	10.88	73900	74300	73500	96200	51800	74000	73927.93	5.84	0	-61	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5076	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
72	20241021	090329	57	100.00	KOSPI		유통업	N	N	N	N		N	74100	100	2	0.14	8944100	121	0.98	73900	74100	73500	96200	51800	74000	73918.18	5.84	0	-1	76333	75166	74333	73166	72333	74750	72750	343	22200	5000	54760	100	1	6860000	5083	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.41	56300	20231107	31.62	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56300	31.62	20231107	0.09	N	017940	5000	343 억		400429	N	N	63	N	00	N
73	20241018	160329	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	-900	5	-1.20	915396100	12365	319.01	75500	75500	73500	97300	52500	74900	74031.23	5.87	0	-2706	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5076	2.38	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.10	N	017940	5000	343 억		402989	N	N	63	N	00	N
74	20241018	150335	57	100.00	KOSPI		유통업	N	N	N	N		N	73900	-1000	5	-1.34	900673500	12166	313.88	75500	75500	73500	97300	52500	74900	74032.02	5.87	0	-2632	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5070	2.38	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.65	56300	20231107	31.26	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56300	31.26	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
75	20241018	140340	57	100.00	KOSPI		유통업	N	N	N	N		N	73900	-1000	5	-1.34	782281700	10565	272.57	75500	75500	73500	97300	52500	74900	74044.65	5.87	0	-2562	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5070	2.38	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.65	56300	20231107	31.26	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56300	31.26	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
76	20241018	130330	57	100.00	KOSPI		유통업	N	N	N	N		N	73900	-1000	5	-1.34	655668500	8847	228.25	75500	75500	73700	97300	52500	74900	74111.96	5.87	0	-2505	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5070	2.38	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.65	56300	20231107	31.26	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56300	31.26	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
77	20241018	120336	57	100.00	KOSPI		유통업	N	N	N	N		N	74000	-900	5	-1.20	366733200	4935	127.32	75500	75500	73900	97300	52500	74900	74312.71	5.87	0	-1125	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5076	2.38	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.53	56300	20231107	31.44	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56300	31.44	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
78	20241018	110334	57	100.00	KOSPI		유통업	N	N	N	N		N	74300	-600	5	-0.80	271036400	3643	93.99	75500	75500	74200	97300	52500	74900	74399.23	5.87	0	-478	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5097	2.39	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.17	56300	20231107	31.97	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56300	31.97	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
79	20241018	100330	57	100.00	KOSPI		유통업	N	N	N	N		N	74600	-300	5	-0.40	56817700	760	19.61	75500	75500	74500	97300	52500	74900	74760.13	5.87	0	-131	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5118	2.40	0.31	12	0.01	31076.00	240377.00	84600	20240603	-11.82	56300	20231107	32.50	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	56300	32.50	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
80	20241018	090331	57	100.00	KOSPI		유통업	N	N	N	N		N	75500	600	2	0.80	2792900	37	0.95	75500	75500	74900	97300	52500	74900	75483.78	5.87	0	-8	75700	75300	75100	74700	74500	75200	74600	343	22400	5000	55420	100	1	6860000	5179	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.76	56300	20231107	34.10	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56300	34.10	20231107	0.10	N	017940	5000	343 억		402989	N	N	81	N	00	N
81	20241017	160329	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	0	3	0.00	288081300	3835	36.71	75500	75500	74900	97300	52500	74900	75119.04	5.88	0	-466	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5138	2.41	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.10	N	017940	5000	343 억		403479	N	N	81	N	00	N
82	20241017	150330	57	100.00	KOSPI		유통업	N	N	N	N		N	75000	100	2	0.13	269800700	3591	34.38	75500	75500	74900	97300	52500	74900	75132.47	5.88	0	-389	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5145	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.35	56300	20231107	33.21	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	56300	33.21	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
83	20241017	140330	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	300	2	0.40	237208900	3157	30.22	75500	75500	74900	97300	52500	74900	75137.44	5.88	0	-323	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5159	2.42	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
84	20241017	130330	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	300	2	0.40	211730300	2818	26.98	75500	75500	74900	97300	52500	74900	75134.95	5.88	0	-203	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5159	2.42	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
85	20241017	120331	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	400	2	0.53	141002700	1877	17.97	75500	75500	74900	97300	52500	74900	75121.31	5.88	0	-216	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5166	2.42	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.99	56300	20231107	33.75	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
86	20241017	110331	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	300	2	0.40	90393200	1204	11.53	75500	75500	74900	97300	52500	74900	75077.41	5.88	0	-106	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5159	2.42	0.31	12	0.02	31076.00	240377.00	84600	20240603	-11.11	56300	20231107	33.57	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
87	20241017	100331	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	200	2	0.27	45416300	605	5.79	75500	75500	74900	97300	52500	74900	75068.26	5.88	0	-138	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5152	2.42	0.31	12	0.01	31076.00	240377.00	84600	20240603	-11.23	56300	20231107	33.39	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
88	20241017	090328	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	0	3	0.00	3544100	47	0.45	75500	75500	74900	97300	52500	74900	75406.38	5.88	0	-13	76166	75532	75066	74432	73966	75300	74200	343	22400	5000	55420	100	1	6860000	5138	2.41	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.47	56300	20231107	33.04	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.10	N	017940	5000	343 억		403479	N	N	1477	N	00	N
89	20241016	160328	57	100.00	KOSPI		유통업	N	N	N	N		N	74900	-900	5	-1.19	780972600	10424	283.03	75700	75700	74600	98500	53100	75800	74920.63	5.90	0	-1124	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5138	2.41	0.31	12	0.15	31076.00	240377.00	84600	20240603	-11.47	56200	20231006	33.27	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56300	33.04	20231107	0.12	N	017940	5000	343 억		404809	N	N	1477	N	00	N
90	20241016	150330	57	100.00	KOSPI		유통업	N	N	N	N		N	74600	-1200	5	-1.58	729091900	9730	264.19	75700	75700	74600	98500	53100	75800	74932.36	5.90	0	-1105	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5118	2.40	0.31	12	0.14	31076.00	240377.00	84600	20240603	-11.82	56200	20231006	32.74	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	56300	32.50	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
91	20241016	140329	57	100.00	KOSPI		유통업	N	N	N	N		N	75000	-800	5	-1.06	540005900	7199	195.47	75700	75700	74700	98500	53100	75800	75011.24	5.90	0	-943	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5145	2.41	0.31	12	0.10	31076.00	240377.00	84600	20240603	-11.35	56200	20231006	33.45	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	56300	33.21	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
92	20241016	130329	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	-700	5	-0.92	484001300	6452	175.18	75700	75700	74700	98500	53100	75800	75015.70	5.90	0	-936	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5152	2.42	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.23	56200	20231006	33.63	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
93	20241016	120329	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	-600	5	-0.79	414264700	5522	149.93	75700	75700	74700	98500	53100	75800	75020.77	5.90	0	-881	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5159	2.42	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.11	56200	20231006	33.81	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
94	20241016	110328	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	-700	5	-0.92	262367300	3495	94.90	75700	75700	74700	98500	53100	75800	75069.33	5.90	0	-908	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5152	2.42	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.23	56200	20231006	33.63	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
95	20241016	100328	57	100.00	KOSPI		유통업	N	N	N	N		N	75100	-700	5	-0.92	197495200	2631	71.44	75700	75700	74700	98500	53100	75800	75064.69	5.90	0	-745	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5152	2.42	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.23	56200	20231006	33.63	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56300	33.39	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
96	20241016	090329	57	100.00	KOSPI		유통업	N	N	N	N		N	74800	-1000	5	-1.32	23847300	317	8.61	75700	75700	74800	98500	53100	75800	75228.08	5.90	0	-104	76800	76300	75800	75300	74800	76050	75050	343	22700	5000	56090	100	1	6860000	5131	2.41	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.58	56200	20231006	33.10	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56300	32.86	20231107	0.12	N	017940	5000	343 억		404809	N	N	309	N	00	N
97	20241015	160326	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	200	2	0.26	278612900	3683	60.30	76300	76300	75300	98200	53000	75600	75648.27	5.91	0	-275	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5200	2.44	0.32	12	0.05	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.12	N	017940	5000	343 억		405308	N	N	309	N	00	N
98	20241015	150329	57	100.00	KOSPI		유통업	N	N	N	N		N	75700	100	2	0.13	238047200	3146	51.51	76300	76300	75300	98200	53000	75600	75666.62	5.91	0	-178	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5193	2.44	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.52	56200	20231006	34.70	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	56300	34.46	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
99	20241015	140329	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	200	2	0.26	215869700	2853	46.71	76300	76300	75300	98200	53000	75600	75664.11	5.91	0	-140	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5200	2.44	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
100	20241015	130329	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	-200	5	-0.26	175127300	2313	37.87	76300	76300	75300	98200	53000	75600	75714.35	5.91	0	-102	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5172	2.43	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
101	20241015	120328	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	0	3	0.00	139805400	1845	30.21	76300	76300	75600	98200	53000	75600	75775.28	5.91	0	-120	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5186	2.43	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
102	20241015	110329	57	100.00	KOSPI		유통업	N	N	N	N		N	75700	100	2	0.13	115205700	1520	24.89	76300	76300	75600	98200	53000	75600	75793.22	5.91	0	-158	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5193	2.44	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.52	56200	20231006	34.70	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	56300	34.46	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
103	20241015	100329	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	200	2	0.26	82949500	1094	17.91	76300	76300	75700	98200	53000	75600	75822.21	5.91	0	-149	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5200	2.44	0.32	12	0.02	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
104	20241015	090327	57	100.00	KOSPI		유통업	N	N	N	N		N	76300	700	2	0.93	2058400	27	0.44	76300	76300	76200	98200	53000	75600	76237.04	5.91	0	0	77200	76400	75800	75000	74400	76100	74700	343	22600	5000	55940	100	1	6860000	5234	2.46	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.81	56200	20231006	35.77	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	56300	35.52	20231107	0.12	N	017940	5000	343 억		405308	N	N	5	N	00	N
105	20241014	160321	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	-300	5	-0.40	461505900	6104	125.16	76600	76600	75200	98600	53200	75900	75607.13	5.91	0	-99	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5186	2.43	0.31	12	0.09	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.11	N	017940	5000	343 억		405287	N	N	5	N	00	N
106	20241014	150324	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	-500	5	-0.66	449950500	5951	122.02	76600	76600	75200	98600	53200	75900	75609.23	5.91	0	-95	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5172	2.43	0.31	12	0.09	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
107	20241014	140325	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	-500	5	-0.66	408661100	5403	110.79	76600	76600	75200	98600	53200	75900	75635.96	5.91	0	-155	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5172	2.43	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
108	20241014	130324	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	-300	5	-0.40	357463400	4725	96.88	76600	76600	75200	98600	53200	75900	75653.63	5.91	0	-239	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5186	2.43	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
109	20241014	120318	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	-600	5	-0.79	256739800	3394	69.59	76600	76600	75200	98600	53200	75900	75645.20	5.91	0	-787	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5166	2.42	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.99	56200	20231006	33.99	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
110	20241014	110322	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	-600	5	-0.79	188678800	2490	51.06	76600	76600	75300	98600	53200	75900	75774.62	5.91	0	-666	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5166	2.42	0.31	12	0.04	31076.00	240377.00	84600	20240603	-10.99	56200	20231006	33.99	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
111	20241014	100322	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	-300	5	-0.40	131825600	1737	35.62	76600	76600	75400	98600	53200	75900	75892.69	5.91	0	-554	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5186	2.43	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
112	20241014	090324	57	100.00	KOSPI		유통업	N	N	N	N		N	75900	0	3	0.00	8709300	114	2.34	76600	76600	75900	98600	53200	75900	76397.37	5.91	0	-23	77300	76600	76200	75500	75100	76400	75300	343	22700	5000	56160	100	1	6860000	5207	2.44	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.28	56200	20231006	35.05	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	56300	34.81	20231107	0.11	N	017940	5000	343 억		405287	N	N	73	N	00	N
113	20241011	160316	57	100.00	KOSPI		유통업	N	N	N	N		N	75900	-700	5	-0.91	370970600	4874	60.70	76600	76900	75800	99500	53700	76600	76112.49	5.93	0	-1473	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5207	2.44	0.32	12	0.07	31076.00	240377.00	84600	20240603	-10.28	56200	20231006	35.05	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	56300	34.81	20231107	0.11	N	017940	5000	343 억		406504	N	N	73	N	00	N
114	20241011	150321	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	-800	5	-1.04	344935300	4531	56.43	76600	76900	75800	99500	53700	76600	76127.85	5.93	0	-1485	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5200	2.44	0.32	12	0.07	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
115	20241011	140323	57	100.00	KOSPI		유통업	N	N	N	N		N	75900	-700	5	-0.91	326206100	4284	53.36	76600	76900	75900	99500	53700	76600	76145.21	5.93	0	-1294	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5207	2.44	0.32	12	0.06	31076.00	240377.00	84600	20240603	-10.28	56200	20231006	35.05	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	56300	34.81	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
116	20241011	130323	57	100.00	KOSPI		유통업	N	N	N	N		N	76100	-500	5	-0.65	281459600	3695	46.02	76600	76900	75900	99500	53700	76600	76173.10	5.93	0	-811	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5220	2.45	0.32	12	0.05	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56300	35.17	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
117	20241011	120322	57	100.00	KOSPI		유통업	N	N	N	N		N	75900	-700	5	-0.91	245220400	3218	40.08	76600	76900	75900	99500	53700	76600	76202.73	5.93	0	-782	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5207	2.44	0.32	12	0.05	31076.00	240377.00	84600	20240603	-10.28	56200	20231006	35.05	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	56300	34.81	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
118	20241011	110321	57	100.00	KOSPI		유통업	N	N	N	N		N	76100	-500	5	-0.65	173813000	2279	28.38	76600	76900	76000	99500	53700	76600	76267.22	5.93	0	-703	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5220	2.45	0.32	12	0.03	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56300	35.17	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
119	20241011	100327	57	100.00	KOSPI		유통업	N	N	N	N		N	76300	-300	5	-0.39	63141900	826	10.29	76600	76900	76300	99500	53700	76600	76442.98	5.93	0	-156	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5234	2.46	0.32	12	0.01	31076.00	240377.00	84600	20240603	-9.81	56200	20231006	35.77	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	56300	35.52	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
120	20241011	090322	57	100.00	KOSPI		유통업	N	N	N	N		N	76600	0	3	0.00	1455400	19	0.24	76600	76600	76600	99500	53700	76600	76600.00	5.93	0	-4	78200	77400	76600	75800	75000	77800	76200	343	22900	5000	56680	100	1	6860000	5255	2.46	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.46	56200	20231006	36.30	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	56300	36.06	20231107	0.11	N	017940	5000	343 억		406504	N	N	157	N	00	N
121	20241010	160327	57	100.00	KOSPI		유통업	N	N	N	N		N	76600	400	2	0.52	615466800	8029	240.75	76200	77400	75800	99000	53400	76200	76655.49	5.95	0	-341	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5255	2.46	0.32	12	0.12	31076.00	240377.00	84600	20240603	-9.46	56200	20231006	36.30	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	56300	36.06	20231107	0.13	N	017940	5000	343 억		407903	N	N	157	N	00	N
122	20241010	150333	57	100.00	KOSPI		유통업	N	N	N	N		N	76800	600	2	0.79	583509100	7612	228.25	76200	77400	75800	99000	53400	76200	76656.48	5.95	0	-527	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5268	2.47	0.32	12	0.11	31076.00	240377.00	84600	20240603	-9.22	56200	20231006	36.65	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	56300	36.41	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
123	20241010	140330	57	100.00	KOSPI		유통업	N	N	N	N		N	76900	700	2	0.92	383579800	5019	150.49	76200	76900	75800	99000	53400	76200	76425.54	5.95	0	-226	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5275	2.47	0.32	12	0.07	31076.00	240377.00	84600	20240603	-9.10	56200	20231006	36.83	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	56300	36.59	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
124	20241010	130329	57	100.00	KOSPI		유통업	N	N	N	N		N	76400	200	2	0.26	220593700	2892	86.72	76200	76500	75800	99000	53400	76200	76277.21	5.95	0	-104	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5241	2.46	0.32	12	0.04	31076.00	240377.00	84600	20240603	-9.69	56200	20231006	35.94	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	56300	35.70	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
125	20241010	120329	57	100.00	KOSPI		유통업	N	N	N	N		N	76400	200	2	0.26	157795900	2070	62.07	76200	76500	75800	99000	53400	76200	76229.90	5.95	0	92	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5241	2.46	0.32	12	0.03	31076.00	240377.00	84600	20240603	-9.69	56200	20231006	35.94	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	56300	35.70	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
126	20241010	110328	57	100.00	KOSPI		유통업	N	N	N	N		N	76200	0	3	0.00	96578900	1268	38.02	76200	76400	75800	99000	53400	76200	76166.32	5.95	0	13	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5227	2.45	0.32	12	0.02	31076.00	240377.00	84600	20240603	-9.93	56200	20231006	35.59	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	56300	35.35	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
127	20241010	100329	57	100.00	KOSPI		유통업	N	N	N	N		N	76300	100	2	0.13	53721000	706	21.17	76200	76300	75800	99000	53400	76200	76092.07	5.95	0	36	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5234	2.46	0.32	12	0.01	31076.00	240377.00	84600	20240603	-9.81	56200	20231006	35.77	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	56300	35.52	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
128	20241010	090328	57	100.00	KOSPI		유통업	N	N	N	N		N	76100	-100	5	-0.13	7085400	93	2.79	76200	76200	75800	99000	53400	76200	76187.10	5.95	0	-16	76933	76566	75833	75466	74733	76750	75650	343	22800	5000	56380	100	1	6860000	5220	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56300	35.17	20231107	0.13	N	017940	5000	343 억		407903	N	N	82	N	00	N
129	20241008	160328	57	100.00	KOSPI		유통업	N	N	N	N		N	76200	900	2	1.20	252417700	3334	69.36	75900	76200	75100	97800	52800	75300	75710.17	5.95	0	560	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5227	2.45	0.32	12	0.05	31076.00	240377.00	84600	20240603	-9.93	56200	20231006	35.59	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	56300	35.35	20231107	0.13	N	017940	5000	343 억		408017	N	N	82	N	00	N
130	20241008	150329	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	500	2	0.66	217638300	2877	59.85	75900	76100	75100	97800	52800	75300	75647.65	5.95	0	426	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5200	2.44	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
131	20241008	140329	57	100.00	KOSPI		유통업	N	N	N	N		N	76100	800	2	1.06	200325100	2649	55.11	75900	76100	75100	97800	52800	75300	75622.91	5.95	0	346	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5220	2.45	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56300	35.17	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
132	20241008	130328	57	100.00	KOSPI		유통업	N	N	N	N		N	76000	700	2	0.93	168160700	2226	46.31	75900	76000	75100	97800	52800	75300	75543.89	5.95	0	237	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5214	2.45	0.32	12	0.03	31076.00	240377.00	84600	20240603	-10.17	56200	20231006	35.23	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	56300	34.99	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
133	20241008	120328	57	100.00	KOSPI		유통업	N	N	N	N		N	75800	500	2	0.66	134150100	1778	36.99	75900	75900	75100	97800	52800	75300	75450.00	5.95	0	154	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5200	2.44	0.32	12	0.03	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56300	34.64	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
134	20241008	110327	57	100.00	KOSPI		유통업	N	N	N	N		N	75500	200	2	0.27	111560900	1479	30.77	75900	75900	75100	97800	52800	75300	75429.95	5.95	0	125	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5179	2.43	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.76	56200	20231006	34.34	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56300	34.10	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
135	20241008	100329	57	100.00	KOSPI		유통업	N	N	N	N		N	75500	200	2	0.27	77302500	1025	21.32	75900	75900	75100	97800	52800	75300	75417.07	5.95	0	101	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5179	2.43	0.31	12	0.01	31076.00	240377.00	84600	20240603	-10.76	56200	20231006	34.34	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56300	34.10	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
136	20241008	090327	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	-100	5	-0.13	5807100	77	1.60	75900	75900	75100	97800	52800	75300	75416.88	5.95	0	26	76233	75766	75333	74866	74433	75550	74650	343	22500	5000	55720	100	1	6860000	5159	2.42	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.11	56200	20231006	33.81	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.13	N	017940	5000	343 억		408017	N	N	49	N	00	N
137	20241007	160327	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	300	2	0.40	362107100	4805	82.77	75600	75800	74900	97500	52500	75000	75360.48	5.93	0	1295	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5166	2.42	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.99	56200	20231006	33.99	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.13	N	017940	5000	343 억		406575	N	N	49	N	00	N
138	20241007	150323	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	400	2	0.53	350202600	4647	80.05	75600	75800	74900	97500	52500	75000	75361.01	5.93	0	1311	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5172	2.43	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
139	20241007	140338	57	100.00	KOSPI		유통업	N	N	N	N		N	75600	600	2	0.80	270164100	3587	61.79	75600	75700	74900	97500	52500	75000	75317.56	5.93	0	1079	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5186	2.43	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56300	34.28	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
140	20241007	130320	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	400	2	0.53	245991500	3267	56.28	75600	75600	74900	97500	52500	75000	75295.84	5.93	0	1048	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5172	2.43	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
141	20241007	120348	57	100.00	KOSPI		유통업	N	N	N	N		N	75300	300	2	0.40	192629900	2560	44.10	75600	75600	74900	97500	52500	75000	75246.05	5.93	0	516	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5166	2.42	0.31	12	0.04	31076.00	240377.00	84600	20240603	-10.99	56200	20231006	33.99	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	56300	33.75	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
142	20241007	110320	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	200	2	0.27	160566100	2134	36.76	75600	75600	74900	97500	52500	75000	75241.85	5.93	0	480	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5159	2.42	0.31	12	0.03	31076.00	240377.00	84600	20240603	-11.11	56200	20231006	33.81	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
143	20241007	100317	57	100.00	KOSPI		유통업	N	N	N	N		N	75400	400	2	0.53	103002400	1370	23.60	75600	75600	74900	97500	52500	75000	75184.23	5.93	0	246	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5172	2.43	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56300	33.93	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
144	20241007	090301	57	100.00	KOSPI		유통업	N	N	N	N		N	75200	200	2	0.27	528200	7	0.12	75600	75600	75000	97500	52500	75000	75457.14	5.93	0	-2	76733	75866	75233	74366	73733	75550	74050	343	22500	5000	55500	100	1	6860000	5159	2.42	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.11	56200	20231006	33.81	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	56300	33.57	20231107	0.13	N	017940	5000	343 억		406575	N	N	0	N	00	N
145	20241004	160309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75000	-700	5	-0.92	435914000	5799	100.64	76100	76100	74600	98400	53000	75700	75170.66	5.95	0	-1535	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5145	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.35	56200	20231006	33.45	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	56200	33.45	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
146	20241004	150310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74900	-800	5	-1.06	411191700	5469	94.91	76100	76100	74600	98400	53000	75700	75185.90	5.95	0	-1396	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5138	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.47	56200	20231006	33.27	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	56200	33.27	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
147	20241004	140312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74800	-900	5	-1.19	332835700	4423	76.76	76100	76100	74600	98400	53000	75700	75251.12	5.95	0	-1326	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5131	2.41	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.58	56200	20231006	33.10	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56200	33.10	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
148	20241004	130310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	-600	5	-0.79	212756400	2820	48.94	76100	76100	75100	98400	53000	75700	75445.53	5.95	0	-1047	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5152	2.42	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.23	56200	20231006	33.63	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	56200	33.63	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
149	20241004	120310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	-200	5	-0.26	142428100	1886	32.73	76100	76100	75300	98400	53000	75700	75518.61	5.95	0	-503	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5179	2.43	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.76	56200	20231006	34.34	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56200	34.34	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
150	20241004	110311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	-200	5	-0.26	106018300	1403	24.35	76100	76100	75300	98400	53000	75700	75565.43	5.95	0	-463	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5179	2.43	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.76	56200	20231006	34.34	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	56200	34.34	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
151	20241004	100310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	100	2	0.13	54428500	719	12.48	76100	76100	75300	98400	53000	75700	75700.28	5.95	0	-127	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5200	2.44	0.32	12	0.01	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56200	34.88	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
152	20241004	090307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	100	2	0.13	6844500	90	1.56	76100	76100	75700	98400	53000	75700	76050.00	5.95	0	-16	77700	76700	75900	74900	74100	77200	75400	343	22700	5000	56010	100	1	6860000	5200	2.44	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56200	34.88	20231006	0.13	N	017940	5000	343 억		408501	N	N	26	N	00	N
153	20241002	160307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75700	-300	5	-0.39	434161400	5738	116.51	75100	76900	75100	98800	53200	76000	75663.92	5.96	0	16	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5193	2.44	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.52	56200	20231006	34.70	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	56200	34.70	20231006	0.13	N	017940	5000	343 억		408858	N	N	26	N	00	N
154	20241002	150312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76000	0	3	0.00	416883100	5510	111.88	75100	76900	75100	98800	53200	76000	75659.36	5.96	0	47	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5214	2.45	0.32	12	0.08	31076.00	240377.00	84600	20240603	-10.17	56200	20231006	35.23	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	56200	35.23	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N
155	20241002	140311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76200	200	2	0.26	403958800	5340	108.43	75100	76900	75100	98800	53200	76000	75647.72	5.96	0	98	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5227	2.45	0.32	12	0.08	31076.00	240377.00	84600	20240603	-9.93	56200	20231006	35.59	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	56200	35.59	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N
156	20241002	130310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76300	300	2	0.39	371482800	4914	99.78	75100	76900	75100	98800	53200	76000	75596.83	5.96	0	64	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5234	2.46	0.32	12	0.07	31076.00	240377.00	84600	20240603	-9.81	56200	20231006	35.77	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	56200	35.77	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N
157	20241002	120307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76100	100	2	0.13	312196400	4133	83.92	75100	76900	75100	98800	53200	76000	75537.48	5.96	0	-234	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5220	2.45	0.32	12	0.06	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56200	35.41	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N
158	20241002	110304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75600	-400	5	-0.53	249466000	3307	67.15	75100	76900	75100	98800	53200	76000	75435.74	5.96	0	-355	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5186	2.43	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56200	34.52	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N
159	20241002	100305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75400	-600	5	-0.79	160406400	2126	43.17	75100	76900	75100	98800	53200	76000	75449.86	5.96	0	-156	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5172	2.43	0.31	12	0.03	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56200	34.16	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N
160	20241002	090302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	-200	5	-0.26	48604100	641	13.02	75100	76900	75100	98800	53200	76000	75825.43	5.96	0	-141	77466	76732	76066	75332	74666	76400	75000	343	22800	5000	56240	100	1	6860000	5200	2.44	0.32	12	0.01	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56200	34.88	20231006	0.13	N	017940	5000	343 억		408858	N	N	0	N	00	N