KissMeData/010600/price/prices-20240401.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	20240430	160257	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
3	20240430	150256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
4	20240430	140256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
5	20240430	130256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
6	20240430	120256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
7	20240430	110255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
8	20240430	100253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
9	20240430	090301	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
10	20240429	160254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
11	20240429	150254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
12	20240429	140254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
13	20240429	130256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
14	20240429	120254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
15	20240429	110248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
16	20240429	100255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
17	20240429	090255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
18	20240426	160254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
19	20240426	150254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
20	20240426	140253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
21	20240426	130253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
22	20240426	120253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
23	20240426	110254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
24	20240426	100253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
25	20240426	090255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
26	20240425	160253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
27	20240425	150253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
28	20240425	140253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
29	20240425	130254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
30	20240425	120252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
31	20240425	110253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
32	20240425	100253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
33	20240425	090253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
34	20240424	160251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
35	20240424	150252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
36	20240424	140252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
37	20240424	130256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
38	20240424	120253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
39	20240424	110252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
40	20240424	100251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
41	20240424	090252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
42	20240423	160242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
43	20240423	150250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
44	20240423	140252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
45	20240423	130250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
46	20240423	120251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
47	20240423	110251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
48	20240423	100252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
49	20240423	090251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
50	20240422	160250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
51	20240422	150249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
52	20240422	140250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
53	20240422	130249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
54	20240422	120249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
55	20240422	110250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
56	20240422	100250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
57	20240422	090250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
58	20240419	160241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
59	20240419	150241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
60	20240419	140239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
61	20240419	130241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
62	20240419	120241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
63	20240419	110241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
64	20240419	100241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
65	20240419	090238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
66	20240418	160239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
67	20240418	150240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
68	20240418	140241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
69	20240418	130240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
70	20240418	120239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
71	20240418	110240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
72	20240418	100240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
73	20240418	090240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
74	20240417	160237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
75	20240417	150241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
76	20240417	140239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
77	20240417	130241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
78	20240417	120239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
79	20240417	110240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
80	20240417	100238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
81	20240417	090239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
82	20240416	160240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
83	20240416	150238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
84	20240416	140238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
85	20240416	130238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
86	20240416	120241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
87	20240416	110240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
88	20240416	100237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
89	20240416	090236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.00	N	010600	500	454 억		630588	N	N	0	N	00	N
90	20240415	160236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
91	20240415	150237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
92	20240415	140236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
93	20240415	130235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
94	20240415	120237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
95	20240415	110237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
96	20240415	100236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
97	20240415	090237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
98	20240412	160236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
99	20240412	150236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
100	20240412	140237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
101	20240412	130235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
102	20240412	120236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
103	20240412	110234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
104	20240412	100235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
105	20240412	090236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
106	20240411	160233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
107	20240411	150238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
108	20240411	140240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
109	20240411	130232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
110	20240411	120235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
111	20240411	110234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
112	20240411	100235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
113	20240411	090235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
114	20240409	160231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
115	20240409	150232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
116	20240409	140235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
117	20240409	130232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
118	20240409	120232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
119	20240409	110234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
120	20240409	100231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
121	20240409	090235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	0	N	00	N
122	20240408	160232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
123	20240408	150233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
124	20240408	140233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
125	20240408	130233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
126	20240408	120232	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
127	20240408	110234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
128	20240408	100231	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
129	20240408	090233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.69	0	0	612	578	556	522	500	567	511	455	163	500	0	1	1	90923407	496	-1.74	1.04	12	0.00	-314.00	523.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		630588	N	N	624	N	00	N
130	20240405	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	545	-40	5	-6.84	3562846726	6429662	92.67	573	590	534	760	410	585	554.16	0.54	0	17704	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	496	-5.80	0.97	12	7.07	-94.00	561.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		488662	N	N	624	N	00	N
131	20240405	150231	57	100.00	KOSPI		유통업	N	N	N	N		N	545	-40	5	-6.84	3332714675	6008023	86.59	573	590	534	760	410	585	554.70	0.54	0	83305	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	496	-5.80	0.97	12	6.61	-94.00	561.00	5200	20230728	-89.52	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	5200	-89.52	20230728	519	5.01	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
132	20240405	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	547	-38	5	-6.50	2709049630	4856058	69.99	573	590	544	760	410	585	557.86	0.54	0	-99139	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	497	-5.82	0.98	12	5.34	-94.00	561.00	5200	20230728	-89.48	519	20240329	5.39	1237	-55.78	20240102	519	5.39	20240329	5200	-89.48	20230728	519	5.39	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
133	20240405	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	551	-34	5	-5.81	2216532247	3956620	57.03	573	590	550	760	410	585	560.20	0.54	0	-189031	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	501	-5.86	0.98	12	4.35	-94.00	561.00	5200	20230728	-89.40	519	20240329	6.17	1237	-55.46	20240102	519	6.17	20240329	5200	-89.40	20230728	519	6.17	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
134	20240405	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	552	-33	5	-5.64	1916314947	3412898	49.19	573	590	550	760	410	585	561.48	0.54	0	-79374	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	502	-5.87	0.98	12	3.75	-94.00	561.00	5200	20230728	-89.38	519	20240329	6.36	1237	-55.38	20240102	519	6.36	20240329	5200	-89.38	20230728	519	6.36	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
135	20240405	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	553	-32	5	-5.47	1599527613	2841368	40.95	573	590	550	760	410	585	562.93	0.54	0	-101696	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	503	-5.88	0.99	12	3.13	-94.00	561.00	5200	20230728	-89.37	519	20240329	6.55	1237	-55.30	20240102	519	6.55	20240329	5200	-89.37	20230728	519	6.55	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
136	20240405	100218	57	100.00	KOSPI		유통업	N	N	N	N		N	564	-21	5	-3.59	1043455610	1841882	26.55	573	590	550	760	410	585	566.50	0.54	0	151801	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	513	-6.00	1.01	12	2.03	-94.00	561.00	5200	20230728	-89.15	519	20240329	8.67	1237	-54.41	20240102	519	8.67	20240329	5200	-89.15	20230728	519	8.67	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
137	20240405	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	550	-35	5	-5.98	135430985	241245	3.48	573	573	550	760	410	585	561.25	0.54	0	43515	657	620	600	563	543	611	554	455	175	500	360	1	1	90923407	500	-5.85	0.98	12	0.27	-94.00	561.00	5200	20230728	-89.42	519	20240329	5.97	1237	-55.54	20240102	519	5.97	20240329	5200	-89.42	20230728	519	5.97	20240329	0.01	N	010600	500	454 억		488662	N	N	1	N	00	N
138	20240404	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	585	-52	5	-8.16	4117275793	6879619	59.74	624	637	580	828	446	637	598.46	1.36	0	-699818	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	532	-6.22	1.04	12	7.57	-94.00	561.00	5200	20230728	-88.75	519	20240329	12.72	1237	-52.71	20240102	519	12.72	20240329	5200	-88.75	20230728	519	12.72	20240329	0.01	N	010600	500	454 억		1237610	N	N	1	N	00	N
139	20240404	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	581	-56	5	-8.79	3935364398	6568048	57.03	624	637	581	828	446	637	599.14	1.36	0	-742618	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	528	-6.18	1.04	12	7.22	-94.00	561.00	5200	20230728	-88.83	519	20240329	11.95	1237	-53.03	20240102	519	11.95	20240329	5200	-88.83	20230728	519	11.95	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
140	20240404	140229	57	100.00	KOSPI		유통업	N	N	N	N		N	586	-51	5	-8.01	3595912287	5985876	51.98	624	637	582	828	446	637	600.70	1.36	0	-679645	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	533	-6.23	1.04	12	6.58	-94.00	561.00	5200	20230728	-88.73	519	20240329	12.91	1237	-52.63	20240102	519	12.91	20240329	5200	-88.73	20230728	519	12.91	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
141	20240404	130228	57	100.00	KOSPI		유통업	N	N	N	N		N	588	-49	5	-7.69	3415892781	5678537	49.31	624	637	582	828	446	637	601.51	1.36	0	-661476	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	535	-6.26	1.05	12	6.25	-94.00	561.00	5200	20230728	-88.69	519	20240329	13.29	1237	-52.47	20240102	519	13.29	20240329	5200	-88.69	20230728	519	13.29	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
142	20240404	120228	57	100.00	KOSPI		유통업	N	N	N	N		N	590	-47	5	-7.38	3113608402	5163355	44.83	624	637	584	828	446	637	602.99	1.36	0	-597621	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	536	-6.28	1.05	12	5.68	-94.00	561.00	5200	20230728	-88.65	519	20240329	13.68	1237	-52.30	20240102	519	13.68	20240329	5200	-88.65	20230728	519	13.68	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
143	20240404	110229	57	100.00	KOSPI		유통업	N	N	N	N		N	588	-49	5	-7.69	2719206113	4492694	39.01	624	637	587	828	446	637	605.22	1.36	0	-479194	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	535	-6.26	1.05	12	4.94	-94.00	561.00	5200	20230728	-88.69	519	20240329	13.29	1237	-52.47	20240102	519	13.29	20240329	5200	-88.69	20230728	519	13.29	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
144	20240404	100228	57	100.00	KOSPI		유통업	N	N	N	N		N	609	-28	5	-4.40	1328560509	2164193	18.79	624	637	605	828	446	637	613.83	1.36	0	-155288	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	554	-6.48	1.09	12	2.38	-94.00	561.00	5200	20230728	-88.29	519	20240329	17.34	1237	-50.77	20240102	519	17.34	20240329	5200	-88.29	20230728	519	17.34	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
145	20240404	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	637	0	3	0.00	146186423	235065	2.04	624	637	616	828	446	637	621.57	1.36	0	-99217	719	678	634	593	549	656	571	455	191	500	390	1	1	90923407	579	-6.78	1.14	12	0.26	-94.00	561.00	5200	20230728	-87.75	519	20240329	22.74	1237	-48.50	20240102	519	22.74	20240329	5200	-87.75	20230728	519	22.74	20240329	0.01	N	010600	500	454 억		1237610	N	N	1238	N	00	N
146	20240403	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	637	-48	5	-7.01	7096151893	11420843	22.09	675	675	590	890	480	685	621.31	0.44	0	913552	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	579	-6.78	1.14	12	12.56	-94.00	561.00	5200	20230728	-87.75	519	20240329	22.74	1237	-48.50	20240102	519	22.74	20240329	5200	-87.75	20230728	519	22.74	20240329	0.01	N	010600	500	454 억		404171	N	N	1238	N	00	N
147	20240403	150228	57	100.00	KOSPI		유통업	N	N	N	N		N	627	-58	5	-8.47	6790213609	10936423	21.16	675	675	590	890	480	685	620.86	0.44	0	920648	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	570	-6.67	1.12	12	12.03	-94.00	561.00	5200	20230728	-87.94	519	20240329	20.81	1237	-49.31	20240102	519	20.81	20240329	5200	-87.94	20230728	519	20.81	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
148	20240403	140227	57	100.00	KOSPI		유통업	N	N	N	N		N	632	-53	5	-7.74	6426236957	10358068	20.04	675	675	590	890	480	685	620.39	0.44	0	894365	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	575	-6.72	1.13	12	11.39	-94.00	561.00	5200	20230728	-87.85	519	20240329	21.77	1237	-48.91	20240102	519	21.77	20240329	5200	-87.85	20230728	519	21.77	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
149	20240403	130226	57	100.00	KOSPI		유통업	N	N	N	N		N	628	-57	5	-8.32	5875755091	9488823	18.36	675	675	590	890	480	685	619.21	0.44	0	679765	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	571	-6.68	1.12	12	10.44	-94.00	561.00	5200	20230728	-87.92	519	20240329	21.00	1237	-49.23	20240102	519	21.00	20240329	5200	-87.92	20230728	519	21.00	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
150	20240403	120228	57	100.00	KOSPI		유통업	N	N	N	N		N	630	-55	5	-8.03	5488045631	8868296	17.16	675	675	590	890	480	685	618.82	0.44	0	556387	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	573	-6.70	1.12	12	9.75	-94.00	561.00	5200	20230728	-87.88	519	20240329	21.39	1237	-49.07	20240102	519	21.39	20240329	5200	-87.88	20230728	519	21.39	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
151	20240403	110228	57	100.00	KOSPI		유통업	N	N	N	N		N	621	-64	5	-9.34	5130875991	8293908	16.05	675	675	590	890	480	685	618.61	0.44	0	543941	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	565	-6.61	1.11	12	9.12	-94.00	561.00	5200	20230728	-88.06	519	20240329	19.65	1237	-49.80	20240102	519	19.65	20240329	5200	-88.06	20230728	519	19.65	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
152	20240403	100227	57	100.00	KOSPI		유통업	N	N	N	N		N	613	-72	5	-10.51	3918731741	6357439	12.30	675	675	590	890	480	685	616.37	0.44	0	324965	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	557	-6.52	1.09	12	6.99	-94.00	561.00	5200	20230728	-88.21	519	20240329	18.11	1237	-50.44	20240102	519	18.11	20240329	5200	-88.21	20230728	519	18.11	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
153	20240403	090228	57	100.00	KOSPI		유통업	N	N	N	N		N	621	-64	5	-9.34	543256690	846660	1.64	675	675	621	890	480	685	641.49	0.44	0	-9883	908	796	738	626	568	767	597	455	205	500	420	1	1	90923407	565	-6.61	1.11	12	0.93	-94.00	561.00	5200	20230728	-88.06	519	20240329	19.65	1237	-49.80	20240102	519	19.65	20240329	5200	-88.06	20230728	519	19.65	20240329	0.01	N	010600	500	454 억		404171	N	N	1	N	00	N
154	20240402	160222	57	100.00	KOSPI		유통업	N	N	N	N		N	685	2	2	0.29	40146326791	51438453	232.91	778	850	680	887	479	683	780.51	2.81	0	-2275558	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	623	-7.29	1.22	12	56.57	-94.00	561.00	5200	20230728	-86.83	519	20240329	31.98	1237	-44.62	20240102	519	31.98	20240329	5200	-86.83	20230728	519	31.98	20240329	0.01	N	010600	500	454 억		2554450	N	N	1	N	00	N
155	20240402	150227	57	100.00	KOSPI		유통업	N	N	N	N		N	690	7	2	1.02	39444366797	50416522	228.28	778	850	680	887	479	683	782.37	2.81	0	-2292539	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	627	-7.34	1.23	12	55.45	-94.00	561.00	5200	20230728	-86.73	519	20240329	32.95	1237	-44.22	20240102	519	32.95	20240329	5200	-86.73	20230728	519	32.95	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
156	20240402	140229	57	100.00	KOSPI		유통업	N	N	N	N		N	703	20	2	2.93	37624215492	47814525	216.50	778	850	680	887	479	683	786.88	2.81	0	-2156119	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	639	-7.48	1.25	12	52.59	-94.00	561.00	5200	20230728	-86.48	519	20240329	35.45	1237	-43.17	20240102	519	35.45	20240329	5200	-86.48	20230728	519	35.45	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
157	20240402	130225	57	100.00	KOSPI		유통업	N	N	N	N		N	747	64	2	9.37	33356659182	41797454	189.26	778	850	722	887	479	683	798.05	2.81	0	-2200808	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	679	-7.95	1.33	12	45.97	-94.00	561.00	5200	20230728	-85.63	519	20240329	43.93	1237	-39.61	20240102	519	43.93	20240329	5200	-85.63	20230728	519	43.93	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
158	20240402	120225	57	100.00	KOSPI		유통업	N	N	N	N		N	777	94	2	13.76	30458891974	37948991	171.83	778	850	751	887	479	683	802.63	2.81	0	-2097239	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	706	-8.27	1.39	12	41.74	-94.00	561.00	5200	20230728	-85.06	519	20240329	49.71	1237	-37.19	20240102	519	49.71	20240329	5200	-85.06	20230728	519	49.71	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
159	20240402	110225	57	100.00	KOSPI		유통업	N	N	N	N		N	786	103	2	15.08	27224794179	33842720	153.24	778	850	751	887	479	683	804.45	2.81	0	-1987588	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	715	-8.36	1.40	12	37.22	-94.00	561.00	5200	20230728	-84.88	519	20240329	51.45	1237	-36.46	20240102	519	51.45	20240329	5200	-84.88	20230728	519	51.45	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
160	20240402	100226	57	100.00	KOSPI		유통업	N	N	N	N		N	781	98	2	14.35	22519844123	27820339	125.97	778	850	751	887	479	683	809.47	2.81	0	-1848826	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	710	-8.31	1.39	12	30.60	-94.00	561.00	5200	20230728	-84.98	519	20240329	50.48	1237	-36.86	20240102	519	50.48	20240329	5200	-84.98	20230728	519	50.48	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
161	20240402	090224	57	100.00	KOSPI		유통업	N	N	N	N		N	767	84	2	12.30	1241649036	1601823	7.25	778	778	751	887	479	683	775.15	2.81	0	-110437	737	710	656	629	575	723	642	455	204	500	420	1	1	90923407	697	-8.16	1.37	12	1.76	-94.00	561.00	5200	20230728	-85.25	519	20240329	47.78	1237	-38.00	20240102	519	47.78	20240329	5200	-85.25	20230728	519	47.78	20240329	0.01	N	010600	500	454 억		2554450	N	N	0	N	00	N
162	20240401	160224	57	100.00	KOSPI		유통업	N	N	N	N		N	683	157	1	29.85	14617660071	22040121	455.12	640	683	602	683	369	526	663.23	1.66	0	1126218	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	621	-7.27	1.22	12	24.24	-94.00	561.00	5200	20230728	-86.87	519	20240329	31.60	1237	-44.79	20240102	519	31.60	20240329	5200	-86.87	20230728	519	31.60	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
163	20240401	150225	57	100.00	KOSPI		유통업	N	N	N	N		N	683	157	1	29.85	14577838439	21981817	453.92	640	683	602	683	369	526	663.18	1.66	0	1126210	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	621	-7.27	1.22	12	24.18	-94.00	561.00	5200	20230728	-86.87	519	20240329	31.60	1237	-44.79	20240102	519	31.60	20240329	5200	-86.87	20230728	519	31.60	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
164	20240401	140224	57	100.00	KOSPI		유통업	N	N	N	N		N	683	157	1	29.85	14561055080	21957244	453.41	640	683	602	683	369	526	663.16	1.66	0	1126210	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	621	-7.27	1.22	12	24.15	-94.00	561.00	5200	20230728	-86.87	519	20240329	31.60	1237	-44.79	20240102	519	31.60	20240329	5200	-86.87	20230728	519	31.60	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
165	20240401	130224	57	100.00	KOSPI		유통업	N	N	N	N		N	683	157	1	29.85	14483850126	21844206	451.07	640	683	602	683	369	526	663.06	1.66	0	1126210	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	621	-7.27	1.22	12	24.02	-94.00	561.00	5200	20230728	-86.87	519	20240329	31.60	1237	-44.79	20240102	519	31.60	20240329	5200	-86.87	20230728	519	31.60	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
166	20240401	120226	57	100.00	KOSPI		유통업	N	N	N	N		N	683	157	1	29.85	14389182228	21705600	448.21	640	683	602	683	369	526	662.93	1.66	0	1126210	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	621	-7.27	1.22	12	23.87	-94.00	561.00	5200	20230728	-86.87	519	20240329	31.60	1237	-44.79	20240102	519	31.60	20240329	5200	-86.87	20230728	519	31.60	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
167	20240401	110225	57	100.00	KOSPI		유통업	N	N	N	N		N	683	157	1	29.85	14285392865	21553639	445.07	640	683	602	683	369	526	662.79	1.66	0	1126210	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	621	-7.27	1.22	12	23.71	-94.00	561.00	5200	20230728	-86.87	519	20240329	31.60	1237	-44.79	20240102	519	31.60	20240329	5200	-86.87	20230728	519	31.60	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
168	20240401	100223	57	100.00	KOSPI		유통업	N	N	N	N		N	669	143	2	27.19	11100062921	16867925	348.32	640	683	602	683	369	526	658.06	1.66	0	730356	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	608	-7.12	1.19	12	18.55	-94.00	561.00	5200	20230728	-87.13	519	20240329	28.90	1237	-45.92	20240102	519	28.90	20240329	5200	-87.13	20230728	519	28.90	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N
169	20240401	090223	57	100.00	KOSPI		유통업	N	N	N	N		N	622	96	2	18.25	394820789	620011	12.80	640	640	621	683	369	526	636.96	1.66	0	-49371	600	563	541	504	482	552	493	455	157	500	320	1	1	90923407	566	-6.62	1.11	12	0.68	-94.00	561.00	5200	20230728	-88.04	519	20240329	19.85	1237	-49.72	20240102	519	19.85	20240329	5200	-88.04	20230728	519	19.85	20240329	0.01	N	010600	500	454 억		1510908	N	N	2	N	00	N