KissMeData/005110/price/prices-20240901.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	20240930	160206	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
3	20240930	150208	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
4	20240930	140207	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
5	20240930	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
6	20240930	120207	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
7	20240930	110207	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
8	20240930	100205	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
9	20240930	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	345	263.48	20231004	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
10	20240927	160207	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
11	20240927	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
12	20240927	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
13	20240927	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
14	20240927	120206	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
15	20240927	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
16	20240927	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
17	20240927	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	314	299.36	20230927	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
18	20240926	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
19	20240926	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
20	20240926	140207	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	20240926	130206	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	20240926	120207	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	20240926	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
24	20240926	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
25	20240926	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	20240925	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
27	20240925	150206	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	20240925	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
29	20240925	130206	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	20240925	120206	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	20240925	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	20240925	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
33	20240925	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
34	20240924	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
35	20240924	150205	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	20240924	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
37	20240924	130205	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	20240924	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
39	20240924	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
40	20240924	100205	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	20240924	090205	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	20240923	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
43	20240923	150205	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	20240923	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
45	20240923	130205	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	20240923	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
47	20240923	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
48	20240923	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	16.78	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	20240923	090205	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	20240913	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
51	20240913	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
52	20240913	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	16.78	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	20240913	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
54	20240913	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
55	20240913	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
56	20240913	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
57	20240913	090200	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	20240912	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
59	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
60	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
61	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
62	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
63	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
64	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
65	20240912	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
66	20240911	160158	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	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
68	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
69	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
70	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
71	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
72	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
73	20240911	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
74	20240910	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
75	20240910	150158	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	20240910	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
77	20240910	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
78	20240910	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
79	20240910	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
80	20240910	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
81	20240910	090157	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	20240909	160155	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
83	20240909	150155	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
84	20240909	140156	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
85	20240909	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
86	20240909	120155	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
87	20240909	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
88	20240909	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
89	20240909	090155	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
90	20240906	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
91	20240906	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
92	20240906	140156	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
93	20240906	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
94	20240906	120155	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
95	20240906	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
96	20240906	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
97	20240906	090155	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
98	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
99	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
100	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
101	20240905	130155	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
102	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
103	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
104	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
105	20240905	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
106	20240904	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
107	20240904	150154	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
108	20240904	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
109	20240904	130153	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
110	20240904	120153	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
111	20240904	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
112	20240904	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
113	20240904	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
114	20240903	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
115	20240903	150152	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
116	20240903	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
117	20240903	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
118	20240903	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
119	20240903	110151	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
120	20240903	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
121	20240903	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
122	20240902	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
123	20240902	150152	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
124	20240902	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
125	20240902	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
126	20240902	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
127	20240902	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
128	20240902	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	301	316.61	20230926	0.00	N	005110	500	93 억		3121516	N	N	0	N	00	N
129	20240902	090150	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