KissMeData/005110/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	160204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
3	20240830	150204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
4	20240830	140206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
5	20240830	130203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
6	20240830	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
7	20240830	110205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
8	20240830	100207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
9	20240830	090206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
10	20240829	160205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
11	20240829	150207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
12	20240829	140208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
13	20240829	130207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
14	20240829	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
15	20240829	110208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
16	20240829	100206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
17	20240829	090207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
18	20240828	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
19	20240828	150204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
20	20240828	140204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
21	20240828	130204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
22	20240828	120204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
23	20240828	110204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
24	20240828	100207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
25	20240828	090206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
26	20240827	160204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
27	20240827	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
28	20240827	140203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
29	20240827	130203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
30	20240827	120204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
31	20240827	110206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
32	20240827	100203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
33	20240827	090203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
34	20240826	160201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
35	20240826	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
36	20240826	140203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
37	20240826	130204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
38	20240826	120202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
39	20240826	110204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
40	20240826	100203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
41	20240826	090202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
42	20240823	160204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
43	20240823	150204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
44	20240823	140204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
45	20240823	130202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
46	20240823	120203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
47	20240823	110203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
48	20240823	100202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
49	20240823	090203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
50	20240822	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
51	20240822	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
52	20240822	140204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
53	20240822	130203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
54	20240822	120204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
55	20240822	110202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
56	20240822	100203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
57	20240822	090202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
58	20240821	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
59	20240821	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
60	20240821	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
61	20240821	130202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
62	20240821	120204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
63	20240821	110202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
64	20240821	100203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
65	20240821	090201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
66	20240820	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
67	20240820	150202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
68	20240820	140202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
69	20240820	130202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
70	20240820	120202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
71	20240820	110202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
72	20240820	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
73	20240820	090201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
74	20240819	160201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
75	20240819	150200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
76	20240819	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
77	20240819	130202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
78	20240819	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
79	20240819	110201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
80	20240819	100200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
81	20240819	090201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
82	20240816	160159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
83	20240816	150201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
84	20240816	140202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
85	20240816	130203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
86	20240816	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
87	20240816	110201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
88	20240816	100200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
89	20240816	090201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
90	20240814	160201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
91	20240814	150201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
92	20240814	140202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
93	20240814	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
94	20240814	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
95	20240814	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
96	20240814	100159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
97	20240814	090217	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
98	20240813	160159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
99	20240813	150159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
100	20240813	140159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
101	20240813	130159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
102	20240813	120200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
103	20240813	110159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
104	20240813	100158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
105	20240813	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	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
106	20240812	160159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
107	20240812	150200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
108	20240812	140159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
109	20240812	130157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
110	20240812	120159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
111	20240812	110157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
112	20240812	100158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
113	20240812	090156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
114	20240809	160157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
115	20240809	150159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
116	20240809	140158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
117	20240809	130159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
118	20240809	120158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
119	20240809	110156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
120	20240809	100200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
121	20240809	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
122	20240808	160156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
123	20240808	150157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
124	20240808	140158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
125	20240808	130158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
126	20240808	120200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
127	20240808	110156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
128	20240808	100157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
129	20240808	090156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
130	20240807	160153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
131	20240807	150156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
132	20240807	140157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
133	20240807	130156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
134	20240807	120158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
135	20240807	110154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
136	20240807	100156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
137	20240807	090156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
138	20240806	160154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
139	20240806	150156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
140	20240806	140154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
141	20240806	130154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
142	20240806	120156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
143	20240806	110155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
144	20240806	100155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
145	20240806	090154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
146	20240805	160154	51	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
147	20240805	150154	51	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
148	20240805	140155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
149	20240805	130154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
150	20240805	120154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
151	20240805	110157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
152	20240805	100154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
153	20240805	090153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
154	20240802	160152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
155	20240802	150150	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
156	20240802	140152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
157	20240802	130152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
158	20240802	120154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
159	20240802	110153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
160	20240802	100151	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
161	20240802	090154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
162	20240801	160151	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
163	20240801	150153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
164	20240801	140154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
165	20240801	130152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
166	20240801	120152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
167	20240801	110153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
168	20240801	100152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
169	20240801	090151	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1974	20231027	-36.47	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N