KissMeData/005110/price/prices-20240301.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	20240329	160203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
3	20240329	150203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
4	20240329	140201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
5	20240329	130201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
6	20240329	120201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
7	20240329	110200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
8	20240329	100201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
9	20240329	090159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
10	20240328	160200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
11	20240328	150202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
12	20240328	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
13	20240328	130201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
14	20240328	120201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
15	20240328	110200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
16	20240328	100204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
17	20240328	090203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1363	1308	1265	1210	1167	1287	1189	93	376	500	750	1	1	18606407	233	-3.09	0.91	12	0.00	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
18	20240327	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	-18	5	-1.42	967404163	768607	12.36	1275	1320	1222	1653	891	1272	1258.65	16.69	0	33313	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	233	-3.09	0.91	12	4.13	-406.00	1373.00	4060	20230419	-69.11	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
19	20240327	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-10	5	-0.79	852673356	676645	10.88	1275	1320	1222	1653	891	1272	1260.15	16.69	0	24697	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	235	-3.11	0.92	12	3.64	-406.00	1373.00	4060	20230419	-68.92	1031	20240307	22.41	1638	-22.95	20240319	1031	22.41	20240307	1974	-36.07	20231027	280	350.71	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
20	20240327	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	-12	5	-0.94	668384523	534299	8.59	1275	1292	1222	1653	891	1272	1250.95	16.69	0	29299	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	234	-3.10	0.92	12	2.87	-406.00	1373.00	4060	20230419	-68.97	1031	20240307	22.21	1638	-23.08	20240319	1031	22.21	20240307	1974	-36.17	20231027	280	350.00	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
21	20240327	130205	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-20	5	-1.57	614890047	491543	7.91	1275	1292	1222	1653	891	1272	1250.93	16.69	0	23440	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	233	-3.08	0.91	12	2.64	-406.00	1373.00	4060	20230419	-69.16	1031	20240307	21.44	1638	-23.57	20240319	1031	21.44	20240307	1974	-36.58	20231027	280	347.14	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
22	20240327	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-13	5	-1.02	591272052	472702	7.60	1275	1292	1222	1653	891	1272	1250.83	16.69	0	21542	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	234	-3.10	0.92	12	2.54	-406.00	1373.00	4060	20230419	-68.99	1031	20240307	22.11	1638	-23.14	20240319	1031	22.11	20240307	1974	-36.22	20231027	280	349.64	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
23	20240327	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	-4	5	-0.31	489454869	391368	6.30	1275	1292	1222	1653	891	1272	1250.62	16.69	0	2149	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	236	-3.12	0.92	12	2.10	-406.00	1373.00	4060	20230419	-68.77	1031	20240307	22.99	1638	-22.59	20240319	1031	22.99	20240307	1974	-35.76	20231027	280	352.86	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
24	20240327	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	-26	5	-2.04	317313299	255190	4.11	1275	1292	1222	1653	891	1272	1243.43	16.69	0	-6513	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	232	-3.07	0.91	12	1.37	-406.00	1373.00	4060	20230419	-69.31	1031	20240307	20.85	1638	-23.93	20240319	1031	20.85	20240307	1974	-36.88	20231027	280	345.00	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
25	20240327	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-21	5	-1.65	46829461	36858	0.59	1275	1292	1251	1653	891	1272	1270.53	16.69	0	-16273	1561	1416	1284	1139	1007	1489	1212	93	381	500	760	1	1	18606407	233	-3.08	0.91	12	0.20	-406.00	1373.00	4060	20230419	-69.19	1031	20240307	21.34	1638	-23.63	20240319	1031	21.34	20240307	1974	-36.63	20231027	280	346.79	20230818	0.00	N	005110	500	93 억		3106069	N	N	2	N	00	N
26	20240326	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	132	2	11.58	8221497984	6204364	257.61	1201	1429	1152	1482	798	1140	1325.22	16.81	0	-19137	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	237	-3.13	0.93	12	33.35	-406.00	1373.00	4060	20230419	-68.67	1031	20240307	23.38	1638	-22.34	20240319	1031	23.38	20240307	1974	-35.56	20231027	280	354.29	20230818	0.00	N	005110	500	93 억		3128002	N	N	2	N	00	N
27	20240326	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	118	2	10.35	8093950832	6103745	253.44	1201	1429	1152	1482	798	1140	1326.13	16.81	0	-5265	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	234	-3.10	0.92	12	32.80	-406.00	1373.00	4060	20230419	-69.01	1031	20240307	22.02	1638	-23.20	20240319	1031	22.02	20240307	1974	-36.27	20231027	280	349.29	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
28	20240326	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	98	2	8.60	7819808317	5884534	244.33	1201	1429	1152	1482	798	1140	1328.95	16.81	0	-38473	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	230	-3.05	0.90	12	31.63	-406.00	1373.00	4060	20230419	-69.51	1031	20240307	20.08	1638	-24.42	20240319	1031	20.08	20240307	1974	-37.28	20231027	280	342.14	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
29	20240326	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	134	2	11.75	7487492056	5620322	233.36	1201	1429	1152	1482	798	1140	1332.29	16.81	0	-71833	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	237	-3.14	0.93	12	30.21	-406.00	1373.00	4060	20230419	-68.62	1031	20240307	23.57	1638	-22.22	20240319	1031	23.57	20240307	1974	-35.46	20231027	280	355.00	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
30	20240326	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	157	2	13.77	7123953959	5339160	221.69	1201	1429	1152	1482	798	1140	1334.36	16.81	0	-73644	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	241	-3.19	0.94	12	28.70	-406.00	1373.00	4060	20230419	-68.05	1031	20240307	25.80	1638	-20.82	20240319	1031	25.80	20240307	1974	-34.30	20231027	280	363.21	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
31	20240326	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	1327	187	2	16.40	6619968761	4949405	205.51	1201	1429	1152	1482	798	1140	1337.62	16.81	0	-156551	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	247	-3.27	0.97	12	26.60	-406.00	1373.00	4060	20230419	-67.32	1031	20240307	28.71	1638	-18.99	20240319	1031	28.71	20240307	1974	-32.78	20231027	280	373.93	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
32	20240326	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	183	2	16.05	6057937812	4523324	187.82	1201	1429	1152	1482	798	1140	1339.36	16.81	0	-132178	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	246	-3.26	0.96	12	24.31	-406.00	1373.00	4060	20230419	-67.41	1031	20240307	28.32	1638	-19.23	20240319	1031	28.32	20240307	1974	-32.98	20231027	280	372.50	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
33	20240326	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	64	2	5.61	168457875	140741	5.84	1201	1205	1190	1482	798	1140	1197.84	16.81	0	-14565	1586	1362	1251	1027	916	1307	972	93	342	500	680	1	1	18606407	224	-2.97	0.88	12	0.76	-406.00	1373.00	4060	20230419	-70.34	1031	20240307	16.78	1638	-26.50	20240319	1031	16.78	20240307	1974	-39.01	20231027	280	330.00	20230818	0.00	N	005110	500	93 억		3128002	N	N	10	N	00	N
34	20240325	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1140	-260	5	-18.57	2975712326	2326036	203.78	1410	1475	1140	1820	980	1400	1280.41	16.07	0	144037	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	212	-2.81	0.83	12	12.50	-406.00	1373.00	4060	20230419	-71.92	1031	20240307	10.57	1638	-30.40	20240319	1031	10.57	20240307	1974	-42.25	20231027	280	307.14	20230818	0.00	N	005110	500	93 억		2990782	N	N	10	N	00	N
35	20240325	150206	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-207	5	-14.79	2288804444	1735861	152.08	1410	1475	1144	1820	980	1400	1318.54	16.07	0	98130	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	222	-2.94	0.87	12	9.33	-406.00	1373.00	4060	20230419	-70.62	1031	20240307	15.71	1638	-27.17	20240319	1031	15.71	20240307	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
36	20240325	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	1344	-56	5	-4.00	1208000545	864110	75.70	1410	1475	1334	1820	980	1400	1397.97	16.07	0	-50043	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	250	-3.31	0.98	12	4.64	-406.00	1373.00	4060	20230419	-66.90	1031	20240307	30.36	1638	-17.95	20240319	1031	30.36	20240307	1974	-31.91	20231027	280	380.00	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
37	20240325	130205	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-40	5	-2.86	1016495344	721499	63.21	1410	1475	1360	1820	980	1400	1408.87	16.07	0	-106769	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	253	-3.35	0.99	12	3.88	-406.00	1373.00	4060	20230419	-66.50	1031	20240307	31.91	1638	-16.97	20240319	1031	31.91	20240307	1974	-31.10	20231027	280	385.71	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
38	20240325	120209	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	-16	5	-1.14	906459895	641535	56.21	1410	1475	1375	1820	980	1400	1412.95	16.07	0	-74694	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	258	-3.41	1.01	12	3.45	-406.00	1373.00	4060	20230419	-65.91	1031	20240307	34.24	1638	-15.51	20240319	1031	34.24	20240307	1974	-29.89	20231027	280	394.29	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
39	20240325	110206	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	2	2	0.14	816592200	576720	50.53	1410	1475	1375	1820	980	1400	1415.92	16.07	0	-60272	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	261	-3.45	1.02	12	3.10	-406.00	1373.00	4060	20230419	-65.47	1031	20240307	35.98	1638	-14.41	20240319	1031	35.98	20240307	1974	-28.98	20231027	280	400.71	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
40	20240325	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	1393	-7	5	-0.50	667437665	469821	41.16	1410	1475	1375	1820	980	1400	1420.62	16.07	0	-60350	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	259	-3.43	1.01	12	2.53	-406.00	1373.00	4060	20230419	-65.69	1031	20240307	35.11	1638	-14.96	20240319	1031	35.11	20240307	1974	-29.43	20231027	280	397.50	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
41	20240325	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1441	41	2	2.93	121891252	85482	7.49	1410	1467	1405	1820	980	1400	1425.93	16.07	0	-165	1509	1454	1387	1332	1265	1482	1360	93	420	500	840	1	1	18606407	268	-3.55	1.05	12	0.46	-406.00	1373.00	4060	20230419	-64.51	1031	20240307	39.77	1638	-12.03	20240319	1031	39.77	20240307	1974	-27.00	20231027	280	414.64	20230818	0.00	N	005110	500	93 억		2990782	N	N	7	N	00	N
42	20240322	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	38	2	2.79	1563815879	1134169	28.62	1362	1442	1320	1770	954	1362	1378.80	15.60	0	83518	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	260	-3.45	1.02	12	6.10	-406.00	1373.00	4060	20230419	-65.52	1031	20240307	35.79	1638	-14.53	20240319	1031	35.79	20240307	1974	-29.08	20231027	280	400.00	20230818	0.00	N	005110	500	93 억		2903366	N	N	7	N	00	N
43	20240322	150206	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	-12	5	-0.88	1500308710	1088223	27.46	1362	1442	1320	1770	954	1362	1378.68	15.60	0	83945	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	251	-3.33	0.98	12	5.85	-406.00	1373.00	4060	20230419	-66.75	1031	20240307	30.94	1638	-17.58	20240319	1031	30.94	20240307	1974	-31.61	20231027	280	382.14	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
44	20240322	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	1382	20	2	1.47	1382365881	1001405	25.27	1362	1442	1320	1770	954	1362	1380.43	15.60	0	89763	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	257	-3.40	1.01	12	5.38	-406.00	1373.00	4060	20230419	-65.96	1031	20240307	34.04	1638	-15.63	20240319	1031	34.04	20240307	1974	-29.99	20231027	280	393.57	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
45	20240322	130205	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	32	2	2.35	1294384374	937928	23.67	1362	1442	1320	1770	954	1362	1380.05	15.60	0	91847	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	259	-3.43	1.02	12	5.04	-406.00	1373.00	4060	20230419	-65.67	1031	20240307	35.21	1638	-14.90	20240319	1031	35.21	20240307	1974	-29.38	20231027	280	397.86	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
46	20240322	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	29	2	2.13	1207553889	875531	22.09	1362	1442	1320	1770	954	1362	1379.23	15.60	0	89439	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	259	-3.43	1.01	12	4.71	-406.00	1373.00	4060	20230419	-65.74	1031	20240307	34.92	1638	-15.08	20240319	1031	34.92	20240307	1974	-29.53	20231027	280	396.79	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
47	20240322	110205	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	38	2	2.79	936357463	682684	17.23	1362	1418	1320	1770	954	1362	1371.58	15.60	0	56271	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	260	-3.45	1.02	12	3.67	-406.00	1373.00	4060	20230419	-65.52	1031	20240307	35.79	1638	-14.53	20240319	1031	35.79	20240307	1974	-29.08	20231027	280	400.00	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
48	20240322	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-4	5	-0.29	745334014	544607	13.74	1362	1418	1320	1770	954	1362	1368.57	15.60	0	47706	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	253	-3.34	0.99	12	2.93	-406.00	1373.00	4060	20230419	-66.55	1031	20240307	31.72	1638	-17.09	20240319	1031	31.72	20240307	1974	-31.21	20231027	280	385.00	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
49	20240322	090204	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-4	5	-0.29	61082450	44822	1.13	1362	1379	1355	1770	954	1362	1362.78	15.60	0	-20990	1722	1541	1449	1268	1176	1496	1223	93	408	500	810	1	1	18606407	253	-3.34	0.99	12	0.24	-406.00	1373.00	4060	20230419	-66.55	1031	20240307	31.72	1638	-17.09	20240319	1031	31.72	20240307	1974	-31.21	20231027	280	385.00	20230818	0.00	N	005110	500	93 억		2903366	N	N	8	N	00	N
50	20240321	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-115	5	-7.79	5987639158	3922983	41.70	1480	1630	1357	1920	1034	1477	1526.69	15.51	0	1521	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	253	-3.35	0.99	12	21.08	-406.00	1373.00	4060	20230419	-66.45	1031	20240307	32.10	1638	-16.85	20240319	1031	32.10	20240307	1974	-31.00	20231027	280	386.43	20230818	0.00	N	005110	500	93 억		2885697	N	N	8	N	00	N
51	20240321	150205	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	-109	5	-7.38	5757881067	3754835	39.91	1480	1630	1362	1920	1034	1477	1533.54	15.51	0	19272	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	255	-3.37	1.00	12	20.18	-406.00	1373.00	4060	20230419	-66.31	1031	20240307	32.69	1638	-16.48	20240319	1031	32.69	20240307	1974	-30.70	20231027	280	388.57	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
52	20240321	140204	57	100.00	KOSPI		유통업	N	N	N	N		N	1472	-5	5	-0.34	5142614012	3323115	35.32	1480	1630	1453	1920	1034	1477	1547.64	15.51	0	-13829	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	274	-3.63	1.07	12	17.86	-406.00	1373.00	4060	20230419	-63.74	1031	20240307	42.77	1638	-10.13	20240319	1031	42.77	20240307	1974	-25.43	20231027	280	425.71	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
53	20240321	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1482	5	2	0.34	4616512519	2974924	31.62	1480	1630	1453	1920	1034	1477	1551.94	15.51	0	-6410	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	276	-3.65	1.08	12	15.99	-406.00	1373.00	4060	20230419	-63.50	1031	20240307	43.74	1638	-9.52	20240319	1031	43.74	20240307	1974	-24.92	20231027	280	429.29	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
54	20240321	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1478	1	2	0.07	4517574966	2908248	30.91	1480	1630	1453	1920	1034	1477	1553.51	15.51	0	-10712	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	275	-3.64	1.08	12	15.63	-406.00	1373.00	4060	20230419	-63.60	1031	20240307	43.36	1638	-9.77	20240319	1031	43.36	20240307	1974	-25.13	20231027	280	427.86	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
55	20240321	110204	57	100.00	KOSPI		유통업	N	N	N	N		N	1501	24	2	1.62	4194176402	2689148	28.58	1480	1630	1478	1920	1034	1477	1559.83	15.51	0	-33443	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	279	-3.70	1.09	12	14.45	-406.00	1373.00	4060	20230419	-63.03	1031	20240307	45.59	1638	-8.36	20240319	1031	45.59	20240307	1974	-23.96	20231027	280	436.07	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
56	20240321	100204	57	100.00	KOSPI		유통업	N	N	N	N		N	1531	54	2	3.66	3895644966	2493452	26.50	1480	1630	1478	1920	1034	1477	1562.53	15.51	0	-33462	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	285	-3.77	1.12	12	13.40	-406.00	1373.00	4060	20230419	-62.29	1031	20240307	48.50	1638	-6.53	20240319	1031	48.50	20240307	1974	-22.44	20231027	280	446.79	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
57	20240321	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1568	91	2	6.16	606733552	394439	4.19	1480	1600	1479	1920	1034	1477	1539.07	15.51	0	69950	1778	1627	1469	1318	1160	1703	1394	93	443	500	880	1	1	18606407	292	-3.86	1.14	12	2.12	-406.00	1373.00	4060	20230419	-61.38	1031	20240307	52.09	1638	-4.27	20240319	1031	52.09	20240307	1974	-20.57	20231027	280	460.00	20230818	0.00	N	005110	500	93 억		2885697	N	N	0	N	00	N
58	20240320	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1477	127	2	9.41	14156634188	9329128	94.27	1350	1620	1311	1755	945	1350	1517.52	15.72	0	-174481	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	275	-3.64	1.08	12	50.14	-406.00	1373.00	4060	20230419	-63.62	1031	20240307	43.26	1638	-9.83	20240319	1031	43.26	20240307	1974	-25.18	20231027	280	427.50	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
59	20240320	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1461	111	2	8.22	13779628904	9073851	91.69	1350	1620	1311	1755	945	1350	1518.63	15.72	0	-183344	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	272	-3.60	1.06	12	48.77	-406.00	1373.00	4060	20230419	-64.01	1031	20240307	41.71	1638	-10.81	20240319	1031	41.71	20240307	1974	-25.99	20231027	280	421.79	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
60	20240320	140204	57	100.00	KOSPI		유통업	N	N	N	N		N	1482	132	2	9.78	12961204446	8517394	86.07	1350	1620	1311	1755	945	1350	1521.76	15.72	0	-203055	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	276	-3.65	1.08	12	45.78	-406.00	1373.00	4060	20230419	-63.50	1031	20240307	43.74	1638	-9.52	20240319	1031	43.74	20240307	1974	-24.92	20231027	280	429.29	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
61	20240320	130204	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	80	2	5.93	10900372280	7131178	72.06	1350	1620	1311	1755	945	1350	1528.58	15.72	0	-179880	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	266	-3.52	1.04	12	38.33	-406.00	1373.00	4060	20230419	-64.78	1031	20240307	38.70	1638	-12.70	20240319	1031	38.70	20240307	1974	-27.56	20231027	280	410.71	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
62	20240320	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	1470	120	2	8.89	10135970200	6604701	66.74	1350	1620	1311	1755	945	1350	1534.69	15.72	0	-198393	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	274	-3.62	1.07	12	35.50	-406.00	1373.00	4060	20230419	-63.79	1031	20240307	42.58	1638	-10.26	20240319	1031	42.58	20240307	1974	-25.53	20231027	280	425.00	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
63	20240320	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1540	190	2	14.07	9048965407	5885979	59.48	1350	1620	1311	1755	945	1350	1537.41	15.72	0	-193679	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	287	-3.79	1.12	12	31.63	-406.00	1373.00	4060	20230419	-62.07	1031	20240307	49.37	1638	-5.98	20240319	1031	49.37	20240307	1974	-21.99	20231027	280	450.00	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
64	20240320	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	142	2	10.52	6386665187	4183647	42.27	1350	1620	1311	1755	945	1350	1526.63	15.72	0	-133286	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	278	-3.67	1.09	12	22.48	-406.00	1373.00	4060	20230419	-63.25	1031	20240307	44.71	1638	-8.91	20240319	1031	44.71	20240307	1974	-24.42	20231027	280	432.86	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
65	20240320	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-30	5	-2.22	115307877	86410	0.87	1350	1350	1311	1755	945	1350	1334.22	15.72	0	-14680	1798	1573	1413	1188	1028	1686	1301	93	405	500	810	1	1	18606407	246	-3.25	0.96	12	0.46	-406.00	1373.00	4060	20230419	-67.49	1031	20240307	28.03	1638	-19.41	20240319	1031	28.03	20240307	1974	-33.13	20231027	280	371.43	20230818	0.00	N	005110	500	93 억		2924326	N	N	8	N	00	N
66	20240319	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	89	2	7.06	14828194881	9835783	530.43	1253	1638	1253	1639	883	1261	1507.71	15.83	0	101174	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	251	-3.33	0.98	12	52.86	-406.00	1373.00	4060	20230419	-66.75	1031	20240307	30.94	1638	-17.58	20240319	1031	30.94	20240307	1974	-31.61	20231027	280	382.14	20230818	0.00	N	005110	500	93 억		2944866	N	N	8	N	00	N
67	20240319	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	108	2	8.56	14432264547	9543506	514.67	1253	1638	1253	1639	883	1261	1512.26	15.83	0	86256	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	255	-3.37	1.00	12	51.29	-406.00	1373.00	4060	20230419	-66.28	1031	20240307	32.78	1638	-16.42	20240319	1031	32.78	20240307	1974	-30.65	20231027	280	388.93	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
68	20240319	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	176	2	13.96	13699924024	9022175	486.55	1253	1638	1253	1639	883	1261	1518.47	15.83	0	51574	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	267	-3.54	1.05	12	48.49	-406.00	1373.00	4060	20230419	-64.61	1031	20240307	39.38	1638	-12.27	20240319	1031	39.38	20240307	1974	-27.20	20231027	280	413.21	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
69	20240319	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1509	248	2	19.67	12454987930	8167305	440.45	1253	1638	1253	1639	883	1261	1524.98	15.83	0	42370	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	281	-3.72	1.10	12	43.90	-406.00	1373.00	4060	20230419	-62.83	1031	20240307	46.36	1638	-7.88	20240319	1031	46.36	20240307	1974	-23.56	20231027	280	438.93	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
70	20240319	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1568	307	2	24.35	11431460753	7502329	404.59	1253	1638	1253	1639	883	1261	1523.72	15.83	0	41928	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	292	-3.86	1.14	12	40.32	-406.00	1373.00	4060	20230419	-61.38	1031	20240307	52.09	1638	-4.27	20240319	1031	52.09	20240307	1974	-20.57	20231027	280	460.00	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
71	20240319	110204	57	100.00	KOSPI		유통업	N	N	N	N		N	1599	338	2	26.80	10353028157	6823702	367.99	1253	1638	1253	1639	883	1261	1517.22	15.83	0	17065	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	298	-3.94	1.16	12	36.67	-406.00	1373.00	4060	20230419	-60.62	1031	20240307	55.09	1638	-2.38	20240319	1031	55.09	20240307	1974	-19.00	20231027	280	471.07	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
72	20240319	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	1569	308	2	24.43	8478453138	5638107	304.05	1253	1638	1253	1639	883	1261	1503.78	15.83	0	-46356	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	292	-3.86	1.14	12	30.30	-406.00	1373.00	4060	20230419	-61.35	1031	20240307	52.18	1638	-4.21	20240319	1031	52.18	20240307	1974	-20.52	20231027	280	460.36	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
73	20240319	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	39	2	3.09	126410191	98790	5.33	1253	1314	1253	1639	883	1261	1279.58	15.83	0	9273	1495	1378	1271	1154	1047	1436	1212	93	378	500	750	1	1	18606407	242	-3.20	0.95	12	0.53	-406.00	1373.00	4060	20230419	-67.98	1031	20240307	26.09	1477	-11.98	20240108	1031	26.09	20240307	1974	-34.14	20231027	280	364.29	20230818	0.00	N	005110	500	93 억		2944866	N	N	5	N	00	N
74	20240318	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	95	2	8.15	2219681314	1738411	393.38	1165	1388	1164	1515	817	1166	1276.86	15.46	0	87119	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	235	-3.11	0.92	12	9.34	-406.00	1373.00	4060	20230419	-68.94	1031	20240307	22.31	1477	-14.62	20240108	1031	22.31	20240307	1974	-36.12	20231027	280	350.36	20230818	0.00	N	005110	500	93 억		2876238	N	N	5	N	00	N
75	20240318	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	111	2	9.52	2118822248	1658578	375.31	1165	1388	1164	1515	817	1166	1277.50	15.46	0	71419	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	238	-3.15	0.93	12	8.91	-406.00	1373.00	4060	20230419	-68.55	1031	20240307	23.86	1477	-13.54	20240108	1031	23.86	20240307	1974	-35.31	20231027	280	356.07	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
76	20240318	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	86	2	7.38	1821278577	1426121	322.71	1165	1388	1164	1515	817	1166	1277.10	15.46	0	61707	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	233	-3.08	0.91	12	7.66	-406.00	1373.00	4060	20230419	-69.16	1031	20240307	21.44	1477	-15.23	20240108	1031	21.44	20240307	1974	-36.58	20231027	280	347.14	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
77	20240318	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	92	2	7.89	1787992594	1399527	316.69	1165	1388	1164	1515	817	1166	1277.58	15.46	0	64841	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	234	-3.10	0.92	12	7.52	-406.00	1373.00	4060	20230419	-69.01	1031	20240307	22.02	1477	-14.83	20240108	1031	22.02	20240307	1974	-36.27	20231027	280	349.29	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
78	20240318	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	82	2	7.03	1684968691	1318155	298.28	1165	1388	1164	1515	817	1166	1278.29	15.46	0	58284	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	232	-3.07	0.91	12	7.08	-406.00	1373.00	4060	20230419	-69.26	1031	20240307	21.05	1477	-15.50	20240108	1031	21.05	20240307	1974	-36.78	20231027	280	345.71	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
79	20240318	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	87	2	7.46	1595031073	1246206	282.00	1165	1388	1164	1515	817	1166	1279.92	15.46	0	54058	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	233	-3.09	0.91	12	6.70	-406.00	1373.00	4060	20230419	-69.14	1031	20240307	21.53	1477	-15.17	20240108	1031	21.53	20240307	1974	-36.52	20231027	280	347.50	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
80	20240318	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1271	105	2	9.01	1470437553	1147515	259.67	1165	1388	1164	1515	817	1166	1281.42	15.46	0	55154	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	236	-3.13	0.93	12	6.17	-406.00	1373.00	4060	20230419	-68.69	1031	20240307	23.28	1477	-13.95	20240108	1031	23.28	20240307	1974	-35.61	20231027	280	353.93	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
81	20240318	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	1169	3	2	0.26	10514254	9023	2.04	1165	1169	1164	1515	817	1166	1165.26	15.46	0	2335	1239	1202	1164	1127	1089	1183	1108	93	349	500	690	1	1	18606407	218	-2.88	0.85	12	0.05	-406.00	1373.00	4060	20230419	-71.21	1031	20240307	13.39	1477	-20.85	20240108	1031	13.39	20240307	1974	-40.78	20231027	280	317.50	20230818	0.00	N	005110	500	93 억		2876238	N	N	0	N	00	N
82	20240315	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1166	-43	5	-3.56	505809744	439801	8.73	1170	1201	1126	1571	847	1209	1150.03	15.45	0	2927	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	217	-2.87	0.85	12	2.36	-406.00	1373.00	4060	20230419	-71.28	1031	20240307	13.09	1477	-21.06	20240108	1031	13.09	20240307	1974	-40.93	20231027	280	316.43	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
83	20240315	150151	57	100.00	KOSPI		유통업	N	N	N	N		N	1144	-65	5	-5.38	472210936	410789	8.16	1170	1201	1126	1571	847	1209	1149.52	15.45	0	1426	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	213	-2.82	0.83	12	2.21	-406.00	1373.00	4060	20230419	-71.82	1031	20240307	10.96	1477	-22.55	20240108	1031	10.96	20240307	1974	-42.05	20231027	280	308.57	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
84	20240315	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1137	-72	5	-5.96	438306749	380992	7.57	1170	1201	1126	1571	847	1209	1150.44	15.45	0	-1610	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	212	-2.80	0.83	12	2.05	-406.00	1373.00	4060	20230419	-72.00	1031	20240307	10.28	1477	-23.02	20240108	1031	10.28	20240307	1974	-42.40	20231027	280	306.07	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
85	20240315	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1133	-76	5	-6.29	395016494	342721	6.81	1170	1201	1126	1571	847	1209	1152.59	15.45	0	-1512	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	211	-2.79	0.83	12	1.84	-406.00	1373.00	4060	20230419	-72.09	1031	20240307	9.89	1477	-23.29	20240108	1031	9.89	20240307	1974	-42.60	20231027	280	304.64	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
86	20240315	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1140	-69	5	-5.71	376673137	326575	6.48	1170	1201	1126	1571	847	1209	1153.40	15.45	0	-1018	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	212	-2.81	0.83	12	1.76	-406.00	1373.00	4060	20230419	-71.92	1031	20240307	10.57	1477	-22.82	20240108	1031	10.57	20240307	1974	-42.25	20231027	280	307.14	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
87	20240315	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	1139	-70	5	-5.79	332160604	287480	5.71	1170	1201	1126	1571	847	1209	1155.42	15.45	0	-292	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	212	-2.81	0.83	12	1.55	-406.00	1373.00	4060	20230419	-71.95	1031	20240307	10.48	1477	-22.88	20240108	1031	10.48	20240307	1974	-42.30	20231027	280	306.79	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
88	20240315	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1145	-64	5	-5.29	277036593	239065	4.75	1170	1201	1126	1571	847	1209	1158.83	15.45	0	-12298	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	213	-2.82	0.83	12	1.28	-406.00	1373.00	4060	20230419	-71.80	1031	20240307	11.06	1477	-22.48	20240108	1031	11.06	20240307	1974	-42.00	20231027	280	308.93	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
89	20240315	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	1129	-80	5	-6.62	34805262	30137	0.60	1170	1176	1126	1571	847	1209	1154.90	15.45	0	-6222	1505	1356	1206	1057	907	1431	1132	93	362	500	720	1	1	18606407	210	-2.78	0.82	12	0.16	-406.00	1373.00	4060	20230419	-72.19	1031	20240307	9.51	1477	-23.56	20240108	1031	9.51	20240307	1974	-42.81	20231027	280	303.21	20230818	0.00	N	005110	500	93 억		2873984	N	N	2	N	00	N
90	20240314	160159	57	100.00	KOSPI		유통업	N	N	N	N		N	1209	143	2	13.41	6389573038	5014493	12442.91	1066	1355	1056	1385	747	1066	1274.25	15.92	0	-90368	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	225	-2.98	0.88	12	26.95	-406.00	1373.00	4060	20230419	-70.22	1031	20240307	17.26	1477	-18.14	20240108	1031	17.26	20240307	1974	-38.75	20231027	280	331.79	20230818	0.00	N	005110	500	93 억		2961991	N	N	2	N	00	N
91	20240314	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1180	114	2	10.69	6314591151	4951932	12287.67	1066	1355	1056	1385	747	1066	1275.18	15.92	0	-94633	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	220	-2.91	0.86	12	26.61	-406.00	1373.00	4060	20230419	-70.94	1031	20240307	14.45	1477	-20.11	20240108	1031	14.45	20240307	1974	-40.22	20231027	280	321.43	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
92	20240314	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	146	2	13.70	6172371533	4831775	11989.52	1066	1355	1056	1385	747	1066	1277.45	15.92	0	-102510	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	226	-2.99	0.88	12	25.97	-406.00	1373.00	4060	20230419	-70.15	1031	20240307	17.56	1477	-17.94	20240108	1031	17.56	20240307	1974	-38.60	20231027	280	332.86	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
93	20240314	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	149	2	13.98	6020421605	4704297	11673.19	1066	1355	1056	1385	747	1066	1279.77	15.92	0	-108924	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	226	-2.99	0.88	12	25.28	-406.00	1373.00	4060	20230419	-70.07	1031	20240307	17.85	1477	-17.74	20240108	1031	17.85	20240307	1974	-38.45	20231027	280	333.93	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
94	20240314	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	162	2	15.20	5560848274	4327450	10738.09	1066	1355	1056	1385	747	1066	1285.02	15.92	0	-98318	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	228	-3.02	0.89	12	23.26	-406.00	1373.00	4060	20230419	-69.75	1031	20240307	19.11	1477	-16.86	20240108	1031	19.11	20240307	1974	-37.79	20231027	280	338.57	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
95	20240314	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1277	211	2	19.79	4413888902	3401960	8441.59	1066	1355	1056	1385	747	1066	1297.45	15.92	0	-109258	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	238	-3.15	0.93	12	18.28	-406.00	1373.00	4060	20230419	-68.55	1031	20240307	23.86	1477	-13.54	20240108	1031	23.86	20240307	1974	-35.31	20231027	280	356.07	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
96	20240314	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	191	2	17.92	239721018	202814	503.26	1066	1257	1056	1385	747	1066	1181.97	15.92	0	15680	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	234	-3.10	0.92	12	1.09	-406.00	1373.00	4060	20230419	-69.04	1031	20240307	21.92	1477	-14.90	20240108	1031	21.92	20240307	1974	-36.32	20231027	280	348.93	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
97	20240314	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-6	5	-0.56	6528495	6123	15.19	1066	1075	1056	1385	747	1066	1066.22	15.92	0	-520	1116	1091	1075	1050	1034	1083	1042	93	319	500	630	1	1	18606407	197	-2.61	0.77	12	0.03	-406.00	1373.00	4060	20230419	-73.89	1031	20240307	2.81	1477	-28.23	20240108	1031	2.81	20240307	1974	-46.30	20231027	280	278.57	20230818	0.00	N	005110	500	93 억		2961991	N	N	0	N	00	N
98	20240313	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-34	5	-3.09	41339057	38146	25.87	1100	1100	1059	1430	770	1100	1083.75	15.98	0	-12497	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	198	-2.63	0.78	12	0.21	-406.00	1373.00	4060	20230419	-73.74	1031	20240307	3.39	1477	-27.83	20240108	1031	3.39	20240307	1974	-46.00	20231027	280	280.71	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
99	20240313	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-35	5	-3.18	37988155	34995	23.73	1100	1100	1059	1430	770	1100	1085.53	15.98	0	-11412	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	198	-2.62	0.78	12	0.19	-406.00	1373.00	4060	20230419	-73.77	1031	20240307	3.30	1477	-27.89	20240108	1031	3.30	20240307	1974	-46.05	20231027	280	280.36	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
100	20240313	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	-20	5	-1.82	32431441	29801	20.21	1100	1100	1079	1430	770	1100	1088.27	15.98	0	-11350	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	201	-2.66	0.79	12	0.16	-406.00	1373.00	4060	20230419	-73.40	1031	20240307	4.75	1477	-26.88	20240108	1031	4.75	20240307	1974	-45.29	20231027	280	285.71	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
101	20240313	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	-20	5	-1.82	29368969	26967	18.29	1100	1100	1080	1430	770	1100	1089.07	15.98	0	-10876	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	201	-2.66	0.79	12	0.14	-406.00	1373.00	4060	20230419	-73.40	1031	20240307	4.75	1477	-26.88	20240108	1031	4.75	20240307	1974	-45.29	20231027	280	285.71	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
102	20240313	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	-17	5	-1.55	22345927	20476	13.88	1100	1100	1080	1430	770	1100	1091.32	15.98	0	-5834	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	202	-2.67	0.79	12	0.11	-406.00	1373.00	4060	20230419	-73.33	1031	20240307	5.04	1477	-26.68	20240108	1031	5.04	20240307	1974	-45.14	20231027	280	286.79	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
103	20240313	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	1084	-16	5	-1.45	17536919	16037	10.87	1100	1100	1080	1430	770	1100	1093.53	15.98	0	-4989	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	202	-2.67	0.79	12	0.09	-406.00	1373.00	4060	20230419	-73.30	1031	20240307	5.14	1477	-26.61	20240108	1031	5.14	20240307	1974	-45.09	20231027	280	287.14	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
104	20240313	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1089	-11	5	-1.00	13830119	12631	8.56	1100	1100	1080	1430	770	1100	1094.93	15.98	0	-4385	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	203	-2.68	0.79	12	0.07	-406.00	1373.00	4060	20230419	-73.18	1031	20240307	5.63	1477	-26.27	20240108	1031	5.63	20240307	1974	-44.83	20231027	280	288.93	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
105	20240313	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	-5	5	-0.45	2118540	1926	1.31	1100	1100	1095	1430	770	1100	1099.97	15.98	0	-568	1153	1126	1083	1056	1013	1140	1070	93	330	500	660	1	1	18606407	204	-2.70	0.80	12	0.01	-406.00	1373.00	4060	20230419	-73.03	1031	20240307	6.21	1477	-25.86	20240108	1031	6.21	20240307	1974	-44.53	20231027	280	291.07	20230818	0.00	N	005110	500	93 억		2973204	N	N	0	N	00	N
106	20240312	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	0	3	0.00	157181415	147155	94.83	1082	1110	1040	1430	770	1100	1068.04	15.94	0	5041	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	205	-2.71	0.80	12	0.79	-406.00	1373.00	4060	20230419	-72.91	1031	20240307	6.69	1477	-25.52	20240108	1031	6.69	20240307	1974	-44.28	20231027	280	292.86	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
107	20240312	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1093	-7	5	-0.64	154649796	144845	93.34	1082	1110	1040	1430	770	1100	1067.69	15.94	0	5603	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	203	-2.69	0.80	12	0.78	-406.00	1373.00	4060	20230419	-73.08	1031	20240307	6.01	1477	-26.00	20240108	1031	6.01	20240307	1974	-44.63	20231027	280	290.36	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
108	20240312	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1073	-27	5	-2.45	142756724	133929	86.31	1082	1099	1040	1430	770	1100	1065.91	15.94	0	7515	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	200	-2.64	0.78	12	0.72	-406.00	1373.00	4060	20230419	-73.57	1031	20240307	4.07	1477	-27.35	20240108	1031	4.07	20240307	1974	-45.64	20231027	280	283.21	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
109	20240312	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1068	-32	5	-2.91	141173627	132451	85.35	1082	1099	1040	1430	770	1100	1065.86	15.94	0	7457	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	199	-2.63	0.78	12	0.71	-406.00	1373.00	4060	20230419	-73.69	1031	20240307	3.59	1477	-27.69	20240108	1031	3.59	20240307	1974	-45.90	20231027	280	281.43	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
110	20240312	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1065	-35	5	-3.18	131872075	123754	79.75	1082	1099	1040	1430	770	1100	1065.60	15.94	0	7039	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	198	-2.62	0.78	12	0.67	-406.00	1373.00	4060	20230419	-73.77	1031	20240307	3.30	1477	-27.89	20240108	1031	3.30	20240307	1974	-46.05	20231027	280	280.36	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
111	20240312	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	1083	-17	5	-1.55	120528760	113213	72.96	1082	1099	1040	1430	770	1100	1064.62	15.94	0	6780	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	202	-2.67	0.79	12	0.61	-406.00	1373.00	4060	20230419	-73.33	1031	20240307	5.04	1477	-26.68	20240108	1031	5.04	20240307	1974	-45.14	20231027	280	286.79	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
112	20240312	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1070	-30	5	-2.73	65527344	62243	40.11	1082	1099	1040	1430	770	1100	1052.77	15.94	0	6287	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	199	-2.64	0.78	12	0.33	-406.00	1373.00	4060	20230419	-73.65	1031	20240307	3.78	1477	-27.56	20240108	1031	3.78	20240307	1974	-45.80	20231027	280	282.14	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
113	20240312	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1077	-23	5	-2.09	5770856	5335	3.44	1082	1099	1077	1430	770	1100	1081.70	15.94	0	824	1218	1159	1126	1067	1034	1142	1050	93	330	500	660	1	1	18606407	200	-2.65	0.78	12	0.03	-406.00	1373.00	4060	20230419	-73.47	1031	20240307	4.46	1477	-27.08	20240108	1031	4.46	20240307	1974	-45.44	20231027	280	284.64	20230818	0.00	N	005110	500	93 억		2965345	N	N	0	N	00	N
114	20240311	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	1100	-33	5	-2.91	174953407	154577	22.01	1177	1185	1093	1472	794	1133	1131.82	16.05	0	-25670	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	205	-2.71	0.80	12	0.83	-406.00	1373.00	4060	20230419	-72.91	1031	20240307	6.69	1477	-25.52	20240108	1031	6.69	20240307	1974	-44.28	20231027	280	292.86	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
115	20240311	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	1103	-30	5	-2.65	164434485	144983	20.64	1177	1185	1096	1472	794	1133	1134.16	16.05	0	-24117	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	205	-2.72	0.80	12	0.78	-406.00	1373.00	4060	20230419	-72.83	1031	20240307	6.98	1477	-25.32	20240108	1031	6.98	20240307	1974	-44.12	20231027	280	293.93	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
116	20240311	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	-28	5	-2.47	151154130	132917	18.92	1177	1185	1100	1472	794	1133	1137.21	16.05	0	-22756	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	206	-2.72	0.80	12	0.71	-406.00	1373.00	4060	20230419	-72.78	1031	20240307	7.18	1477	-25.19	20240108	1031	7.18	20240307	1974	-44.02	20231027	280	294.64	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
117	20240311	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	1108	-25	5	-2.21	142053134	124668	17.75	1177	1185	1100	1472	794	1133	1139.45	16.05	0	-21695	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	206	-2.73	0.81	12	0.67	-406.00	1373.00	4060	20230419	-72.71	1031	20240307	7.47	1477	-24.98	20240108	1031	7.47	20240307	1974	-43.87	20231027	280	295.71	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
118	20240311	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	1114	-19	5	-1.68	135313804	118600	16.88	1177	1185	1100	1472	794	1133	1140.93	16.05	0	-18372	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	207	-2.74	0.81	12	0.64	-406.00	1373.00	4060	20230419	-72.56	1031	20240307	8.05	1477	-24.58	20240108	1031	8.05	20240307	1974	-43.57	20231027	280	297.86	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
119	20240311	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	1122	-11	5	-0.97	101840213	88511	12.60	1177	1185	1121	1472	794	1133	1150.59	16.05	0	-16940	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	209	-2.76	0.82	12	0.48	-406.00	1373.00	4060	20230419	-72.36	1031	20240307	8.83	1477	-24.04	20240108	1031	8.83	20240307	1974	-43.16	20231027	280	300.71	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
120	20240311	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	1135	2	2	0.18	87229211	75514	10.75	1177	1185	1123	1472	794	1133	1155.14	16.05	0	-16067	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	211	-2.80	0.83	12	0.41	-406.00	1373.00	4060	20230419	-72.04	1031	20240307	10.09	1477	-23.16	20240108	1031	10.09	20240307	1974	-42.50	20231027	280	305.36	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
121	20240311	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1185	52	2	4.59	23793100	20198	2.88	1177	1185	1159	1472	794	1133	1177.99	16.05	0	-7296	1317	1225	1128	1036	939	1271	1082	93	339	500	670	1	1	18606407	220	-2.92	0.86	12	0.11	-406.00	1373.00	4060	20230419	-70.81	1031	20240307	14.94	1477	-19.77	20240108	1031	14.94	20240307	1974	-39.97	20231027	280	323.21	20230818	0.00	N	005110	500	93 억		2987093	N	N	1	N	00	N
122	20240308	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	1133	85	2	8.11	803769812	700492	722.31	1048	1220	1031	1362	734	1048	1147.44	15.67	0	82932	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	211	-2.79	0.83	12	3.76	-406.00	1373.00	4060	20230419	-72.09	1031	20240308	9.89	1477	-23.29	20240108	1031	9.89	20240308	1974	-42.60	20231027	280	304.64	20230818	0.00	N	005110	500	93 억		2916295	N	N	1	N	00	N
123	20240308	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1121	73	2	6.97	782696940	681734	702.97	1048	1220	1031	1362	734	1048	1148.10	15.67	0	83117	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	209	-2.76	0.82	12	3.66	-406.00	1373.00	4060	20230419	-72.39	1031	20240308	8.73	1477	-24.10	20240108	1031	8.73	20240308	1974	-43.21	20231027	280	300.36	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
124	20240308	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1132	84	2	8.02	757727253	659514	680.06	1048	1220	1031	1362	734	1048	1148.92	15.67	0	76414	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	211	-2.79	0.82	12	3.54	-406.00	1373.00	4060	20230419	-72.12	1031	20240308	9.80	1477	-23.36	20240108	1031	9.80	20240308	1974	-42.65	20231027	280	304.29	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
125	20240308	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	1163	115	2	10.97	669573313	582480	600.62	1048	1220	1031	1362	734	1048	1149.52	15.67	0	72735	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	216	-2.86	0.85	12	3.13	-406.00	1373.00	4060	20230419	-71.35	1031	20240308	12.80	1477	-21.26	20240108	1031	12.80	20240308	1974	-41.08	20231027	280	315.36	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
126	20240308	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	1146	98	2	9.35	569382858	495701	511.14	1048	1220	1031	1362	734	1048	1148.64	15.67	0	55627	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	213	-2.82	0.83	12	2.66	-406.00	1373.00	4060	20230419	-71.77	1031	20240308	11.15	1477	-22.41	20240108	1031	11.15	20240308	1974	-41.95	20231027	280	309.29	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
127	20240308	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1115	67	2	6.39	110454983	101954	105.13	1048	1145	1031	1362	734	1048	1083.38	15.67	0	27295	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	207	-2.75	0.81	12	0.55	-406.00	1373.00	4060	20230419	-72.54	1031	20240308	8.15	1477	-24.51	20240108	1031	8.15	20240308	1974	-43.52	20231027	280	298.21	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
128	20240308	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	1067	19	2	1.81	50914966	48381	49.89	1048	1078	1031	1362	734	1048	1052.38	15.67	0	19693	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	199	-2.63	0.78	12	0.26	-406.00	1373.00	4060	20230419	-73.72	1031	20240308	3.49	1477	-27.76	20240108	1031	3.49	20240308	1974	-45.95	20231027	280	281.07	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
129	20240308	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	-1	5	-0.10	9952230	9497	9.79	1048	1057	1047	1362	734	1048	1047.93	15.67	0	-887	1078	1063	1047	1032	1016	1070	1039	93	314	500	620	1	1	18606407	195	-2.58	0.76	12	0.05	-406.00	1373.00	4060	20230419	-74.21	1031	20240307	1.55	1477	-29.11	20240108	1031	1.55	20240307	1974	-46.96	20231027	280	273.93	20230818	0.00	N	005110	500	93 억		2916295	N	N	0	N	00	N
130	20240307	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	9	2	0.87	100918238	96969	89.35	1039	1062	1031	1350	728	1039	1040.73	15.68	0	-540	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	195	-2.58	0.76	12	0.52	-406.00	1373.00	4060	20230419	-74.19	1031	20240307	1.65	1477	-29.05	20240108	1031	1.65	20240307	1974	-46.91	20231027	280	274.29	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
131	20240307	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	4	2	0.38	86384117	83036	76.51	1039	1062	1031	1350	728	1039	1040.32	15.68	0	-887	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	194	-2.57	0.76	12	0.45	-406.00	1373.00	4060	20230419	-74.31	1031	20240307	1.16	1477	-29.38	20240108	1031	1.16	20240307	1974	-47.16	20231027	280	272.50	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
132	20240307	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1038	-1	5	-0.10	57734391	55484	51.12	1039	1062	1031	1350	728	1039	1040.56	15.68	0	-1197	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	193	-2.56	0.76	12	0.30	-406.00	1373.00	4060	20230419	-74.43	1031	20240307	0.68	1477	-29.72	20240108	1031	0.68	20240307	1974	-47.42	20231027	280	270.71	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
133	20240307	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	10	2	0.96	49546304	47609	43.87	1039	1062	1031	1350	728	1039	1040.69	15.68	0	-1305	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	195	-2.58	0.76	12	0.26	-406.00	1373.00	4060	20230419	-74.16	1031	20240307	1.75	1477	-28.98	20240108	1031	1.75	20240307	1974	-46.86	20231027	280	274.64	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
134	20240307	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	7	2	0.67	42600651	40962	37.74	1039	1062	1031	1350	728	1039	1040.00	15.68	0	-1187	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	195	-2.58	0.76	12	0.22	-406.00	1373.00	4060	20230419	-74.24	1031	20240307	1.45	1477	-29.18	20240108	1031	1.45	20240307	1974	-47.01	20231027	280	273.57	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
135	20240307	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	1	2	0.10	31887133	30742	28.33	1039	1062	1031	1350	728	1039	1037.25	15.68	0	-1026	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	194	-2.56	0.76	12	0.17	-406.00	1373.00	4060	20230419	-74.38	1031	20240307	0.87	1477	-29.59	20240108	1031	0.87	20240307	1974	-47.32	20231027	280	271.43	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
136	20240307	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	-4	5	-0.38	23465418	22596	20.82	1039	1062	1031	1350	728	1039	1038.48	15.68	0	-1113	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	193	-2.55	0.75	12	0.12	-406.00	1373.00	4060	20230419	-74.51	1031	20240307	0.39	1477	-29.93	20240108	1031	0.39	20240307	1974	-47.57	20231027	280	269.64	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
137	20240307	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	13	2	1.25	6659500	6397	5.89	1039	1062	1031	1350	728	1039	1041.03	15.68	0	7	1101	1070	1052	1021	1003	1061	1012	93	311	500	620	1	1	18606407	196	-2.59	0.77	12	0.03	-406.00	1373.00	4060	20230419	-74.09	1031	20240307	2.04	1477	-28.77	20240108	1031	2.04	20240307	1974	-46.71	20231027	280	275.71	20230818	0.00	N	005110	500	93 억		2916862	N	N	18	N	00	N
138	20240306	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-41	5	-3.80	114656149	108512	155.51	1083	1083	1034	1404	756	1080	1056.63	15.76	0	-15125	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	193	-2.56	0.76	12	0.58	-406.00	1373.00	4060	20230419	-74.41	1034	20240306	0.48	1477	-29.65	20240108	1034	0.48	20240306	1974	-47.37	20231027	280	271.07	20230818	0.00	N	005110	500	93 억		2931933	N	N	18	N	00	N
139	20240306	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-41	5	-3.80	110664756	104668	150.00	1083	1083	1034	1404	756	1080	1057.29	15.76	0	-15021	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	193	-2.56	0.76	12	0.56	-406.00	1373.00	4060	20230419	-74.41	1034	20240306	0.48	1477	-29.65	20240108	1034	0.48	20240306	1974	-47.37	20231027	280	271.07	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
140	20240306	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1054	-26	5	-2.41	78258672	73543	105.40	1083	1083	1050	1404	756	1080	1064.12	15.76	0	-2607	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	196	-2.60	0.77	12	0.40	-406.00	1373.00	4060	20230419	-74.04	1050	20240306	0.38	1477	-28.64	20240108	1050	0.38	20240306	1974	-46.61	20231027	280	276.43	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
141	20240306	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1060	-20	5	-1.85	63174901	59214	84.86	1083	1083	1056	1404	756	1080	1066.89	15.76	0	-839	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	197	-2.61	0.77	12	0.32	-406.00	1373.00	4060	20230419	-73.89	1053	20240305	0.66	1477	-28.23	20240108	1053	0.66	20240305	1974	-46.30	20231027	280	278.57	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
142	20240306	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1067	-13	5	-1.20	54433364	50964	73.04	1083	1083	1059	1404	756	1080	1068.07	15.76	0	-680	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	199	-2.63	0.78	12	0.27	-406.00	1373.00	4060	20230419	-73.72	1053	20240305	1.33	1477	-27.76	20240108	1053	1.33	20240305	1974	-45.95	20231027	280	281.07	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
143	20240306	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-14	5	-1.30	50290735	47071	67.46	1083	1083	1059	1404	756	1080	1068.40	15.76	0	74	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	198	-2.63	0.78	12	0.25	-406.00	1373.00	4060	20230419	-73.74	1053	20240305	1.23	1477	-27.83	20240108	1053	1.23	20240305	1974	-46.00	20231027	280	280.71	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
144	20240306	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1066	-14	5	-1.30	30708963	28657	41.07	1083	1083	1059	1404	756	1080	1071.60	15.76	0	-6971	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	198	-2.63	0.78	12	0.15	-406.00	1373.00	4060	20230419	-73.74	1053	20240305	1.23	1477	-27.83	20240108	1053	1.23	20240305	1974	-46.00	20231027	280	280.71	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
145	20240306	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	0	3	0.00	13256695	12264	17.58	1083	1083	1080	1404	756	1080	1080.94	15.76	0	-9108	1135	1107	1080	1052	1025	1094	1039	93	324	500	640	1	1	18606407	201	-2.66	0.79	12	0.07	-406.00	1373.00	4060	20230419	-73.40	1053	20240305	2.56	1477	-26.88	20240108	1053	2.56	20240305	1974	-45.29	20231027	280	285.71	20230818	0.00	N	005110	500	93 억		2931933	N	N	9	N	00	N
146	20240305	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1080	-12	5	-1.10	75493982	69768	36.26	1103	1108	1053	1419	765	1092	1082.07	15.81	0	-10365	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	201	-2.66	0.79	12	0.37	-406.00	1373.00	4060	20230419	-73.40	1053	20240305	2.56	1477	-26.88	20240108	1053	2.56	20240305	1974	-45.29	20231027	280	285.71	20230818	0.00	N	005110	500	93 억		2942218	N	N	9	N	00	N
147	20240305	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	1085	-7	5	-0.64	74171809	68546	35.63	1103	1108	1053	1419	765	1092	1082.07	15.81	0	-10285	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	202	-2.67	0.79	12	0.37	-406.00	1373.00	4060	20230419	-73.28	1053	20240305	3.04	1477	-26.54	20240108	1053	3.04	20240305	1974	-45.04	20231027	280	287.50	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
148	20240305	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1089	-3	5	-0.27	68644687	63446	32.98	1103	1108	1053	1419	765	1092	1081.94	15.81	0	-10268	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	203	-2.68	0.79	12	0.34	-406.00	1373.00	4060	20230419	-73.18	1053	20240305	3.42	1477	-26.27	20240108	1053	3.42	20240305	1974	-44.83	20231027	280	288.93	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
149	20240305	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1088	-4	5	-0.37	66453729	61432	31.93	1103	1108	1053	1419	765	1092	1081.74	15.81	0	-10211	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	202	-2.68	0.79	12	0.33	-406.00	1373.00	4060	20230419	-73.20	1053	20240305	3.32	1477	-26.34	20240108	1053	3.32	20240305	1974	-44.88	20231027	280	288.57	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
150	20240305	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1090	-2	5	-0.18	65476919	60535	31.46	1103	1108	1053	1419	765	1092	1081.64	15.81	0	-10157	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	203	-2.68	0.79	12	0.33	-406.00	1373.00	4060	20230419	-73.15	1053	20240305	3.51	1477	-26.20	20240108	1053	3.51	20240305	1974	-44.78	20231027	280	289.29	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
151	20240305	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	1091	-1	5	-0.09	62800401	58073	30.18	1103	1108	1053	1419	765	1092	1081.40	15.81	0	-9251	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	203	-2.69	0.79	12	0.31	-406.00	1373.00	4060	20230419	-73.13	1053	20240305	3.61	1477	-26.13	20240108	1053	3.61	20240305	1974	-44.73	20231027	280	289.64	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
152	20240305	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	1084	-8	5	-0.73	43232706	40137	20.86	1103	1108	1053	1419	765	1092	1077.13	15.81	0	-6432	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	202	-2.67	0.79	12	0.22	-406.00	1373.00	4060	20230419	-73.30	1053	20240305	2.94	1477	-26.61	20240108	1053	2.94	20240305	1974	-45.09	20231027	280	287.14	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
153	20240305	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	1108	16	2	1.47	2327407	2109	1.10	1103	1108	1103	1419	765	1092	1103.56	15.81	0	-277	1175	1133	1108	1066	1041	1121	1054	93	327	500	650	1	1	18606407	206	-2.73	0.81	12	0.01	-406.00	1373.00	4060	20230419	-72.71	1083	20240304	2.31	1477	-24.98	20240108	1083	2.31	20240304	1974	-43.87	20231027	280	295.71	20230818	0.00	N	005110	500	93 억		2942218	N	N	15	N	00	N
154	20240304	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1092	-35	5	-3.11	210696017	191104	108.33	1150	1150	1083	1465	789	1127	1102.18	15.83	0	-3169	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	203	-2.69	0.80	12	1.03	-406.00	1373.00	4060	20230419	-73.10	1083	20240304	0.83	1477	-26.07	20240108	1083	0.83	20240304	1974	-44.68	20231027	280	290.00	20230818	0.00	N	005110	500	93 억		2945387	N	N	15	N	00	N
155	20240304	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	1096	-31	5	-2.75	204356633	185302	105.04	1150	1150	1083	1465	789	1127	1102.49	15.83	0	-3613	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	204	-2.70	0.80	12	1.00	-406.00	1373.00	4060	20230419	-73.00	1083	20240304	1.20	1477	-25.80	20240108	1083	1.20	20240304	1974	-44.48	20231027	280	291.43	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N
156	20240304	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	1105	-22	5	-1.95	187969661	170381	96.58	1150	1150	1083	1465	789	1127	1102.86	15.83	0	-486	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	206	-2.72	0.80	12	0.92	-406.00	1373.00	4060	20230419	-72.78	1083	20240304	2.03	1477	-25.19	20240108	1083	2.03	20240304	1974	-44.02	20231027	280	294.64	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N
157	20240304	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	1099	-28	5	-2.48	182098558	165041	93.55	1150	1150	1083	1465	789	1127	1102.97	15.83	0	-1487	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	204	-2.71	0.80	12	0.89	-406.00	1373.00	4060	20230419	-72.93	1083	20240304	1.48	1477	-25.59	20240108	1083	1.48	20240304	1974	-44.33	20231027	280	292.50	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N
158	20240304	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	1094	-33	5	-2.93	177000576	160389	90.92	1150	1150	1083	1465	789	1127	1103.18	15.83	0	-1818	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	204	-2.69	0.80	12	0.86	-406.00	1373.00	4060	20230419	-73.05	1083	20240304	1.02	1477	-25.93	20240108	1083	1.02	20240304	1974	-44.58	20231027	280	290.71	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N
159	20240304	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	1095	-32	5	-2.84	132894446	119904	67.97	1150	1150	1090	1465	789	1127	1107.93	15.83	0	-1954	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	204	-2.70	0.80	12	0.64	-406.00	1373.00	4060	20230419	-73.03	1090	20240304	0.46	1477	-25.86	20240108	1090	0.46	20240304	1974	-44.53	20231027	280	291.07	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N
160	20240304	100151	57	100.00	KOSPI		유통업	N	N	N	N		N	1110	-17	5	-1.51	112814220	101636	57.61	1150	1150	1090	1465	789	1127	1109.54	15.83	0	-1154	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	207	-2.73	0.81	12	0.55	-406.00	1373.00	4060	20230419	-72.66	1090	20240304	1.83	1477	-24.85	20240108	1090	1.83	20240304	1974	-43.77	20231027	280	296.43	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N
161	20240304	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	1150	23	2	2.04	16106546	14089	7.99	1150	1150	1127	1465	789	1127	1146.87	15.83	0	-865	1221	1173	1149	1101	1077	1162	1090	93	338	500	670	1	1	18606407	214	-2.83	0.84	12	0.08	-406.00	1373.00	4060	20230419	-71.67	1120	20230818	2.68	1477	-22.14	20240108	1125	2.22	20240229	1974	-41.74	20231027	280	310.71	20230818	0.00	N	005110	500	93 억		2945387	N	N	20	N	00	N