KissMeData/010600/price/prices-20240801.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	20240830	160248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
3	20240830	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
4	20240830	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
5	20240830	130248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
6	20240830	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
7	20240830	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
8	20240830	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
9	20240830	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
10	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
11	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
12	20240829	140254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
13	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
14	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
15	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
16	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
17	20240829	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
18	20240828	160245	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
19	20240828	150247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
20	20240828	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
21	20240828	130248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
22	20240828	120247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
23	20240828	110247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
24	20240828	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
25	20240828	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
26	20240827	160248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
27	20240827	150247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
28	20240827	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
29	20240827	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
30	20240827	120248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
31	20240827	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
32	20240827	100247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
33	20240827	090246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
34	20240826	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
35	20240826	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
36	20240826	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
37	20240826	130248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
38	20240826	120246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
39	20240826	110246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
40	20240826	100246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
41	20240826	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
42	20240823	160246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
43	20240823	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
44	20240823	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
45	20240823	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
46	20240823	120246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
47	20240823	110246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
48	20240823	100246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
49	20240823	090246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
50	20240822	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
51	20240822	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
52	20240822	140248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
53	20240822	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
54	20240822	120247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
55	20240822	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
56	20240822	100246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
57	20240822	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
58	20240821	160245	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
59	20240821	150248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
60	20240821	140244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
61	20240821	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
62	20240821	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
63	20240821	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	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
64	20240821	100248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
65	20240821	090244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3750	20230901	-85.47	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
66	20240820	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
67	20240820	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
68	20240820	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
69	20240820	130244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
70	20240820	120244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
71	20240820	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
72	20240820	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
73	20240820	090244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
74	20240819	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
75	20240819	150242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
76	20240819	140243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
77	20240819	130244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
78	20240819	120242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
79	20240819	110242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
80	20240819	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
81	20240819	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
82	20240816	160240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
83	20240816	150243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
84	20240816	140243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
85	20240816	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
86	20240816	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
87	20240816	110243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
88	20240816	100241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
89	20240816	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
90	20240814	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
91	20240814	150243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
92	20240814	140246	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
93	20240814	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
94	20240814	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	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
95	20240814	110241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
96	20240814	100241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
97	20240814	090312	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	3970	20230811	-86.27	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
98	20240813	160240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
99	20240813	150240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
100	20240813	140240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
101	20240813	130241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
102	20240813	120240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
103	20240813	110238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
104	20240813	100238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
105	20240813	090239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
106	20240812	160239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
107	20240812	150241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
108	20240812	140240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
109	20240812	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	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
110	20240812	120239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
111	20240812	110238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
112	20240812	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	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
113	20240812	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	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3750	-85.47	20230901	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
114	20240809	160235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
115	20240809	150239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
116	20240809	140239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
117	20240809	130239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
118	20240809	120238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
119	20240809	110236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
120	20240809	100241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
121	20240809	090237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
122	20240808	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	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
123	20240808	150238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
124	20240808	140238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
125	20240808	130238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
126	20240808	120240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
127	20240808	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	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
128	20240808	100235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
129	20240808	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	4150	20230807	-86.87	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	3970	-86.27	20230811	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
130	20240807	160231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
131	20240807	150234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
132	20240807	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	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
133	20240807	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	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
134	20240807	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	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
135	20240807	110232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
136	20240807	100234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
137	20240807	090233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4570	20230801	-88.07	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
138	20240806	160233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
139	20240806	150235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
140	20240806	140232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
141	20240806	130233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
142	20240806	120235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
143	20240806	110234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
144	20240806	100232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
145	20240806	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	4950	20230731	-88.99	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
146	20240805	160230	51	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
147	20240805	150231	51	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
148	20240805	140233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
149	20240805	130231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
150	20240805	120231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
151	20240805	110235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
152	20240805	100232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
153	20240805	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	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
154	20240802	160228	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
155	20240802	150226	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
156	20240802	140228	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
157	20240802	130228	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
158	20240802	120229	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
159	20240802	110229	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
160	20240802	100227	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
161	20240802	090231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4150	-86.87	20230807	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
162	20240801	160227	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
163	20240801	150229	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
164	20240801	140231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
165	20240801	130229	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
166	20240801	120228	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
167	20240801	110230	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
168	20240801	100229	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
169	20240801	090226	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	4570	-88.07	20230801	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N