KissMeData/005110/price/prices-20240501.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	20240531	160208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
3	20240531	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
4	20240531	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
5	20240531	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
6	20240531	120208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
7	20240531	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
8	20240531	100208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
9	20240531	090208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3024	20230524	-58.53	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
10	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
11	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
12	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
13	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
14	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
15	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
16	20240530	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
17	20240530	090208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
18	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
19	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
20	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
21	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
22	20240529	120208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
23	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
24	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
25	20240529	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3084	20230523	-59.34	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
26	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
27	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
28	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
29	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
30	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
31	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
32	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
33	20240528	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3092	20230519	-59.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
34	20240527	160203	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
35	20240527	150204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
36	20240527	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
37	20240527	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
38	20240527	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
39	20240527	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
40	20240527	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
41	20240527	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
42	20240524	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
43	20240524	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
44	20240524	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
45	20240524	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
46	20240524	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
47	20240524	110158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
48	20240524	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
49	20240524	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
50	20240523	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
51	20240523	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
52	20240523	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
53	20240523	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
54	20240523	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
55	20240523	110158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
56	20240523	100157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
57	20240523	090159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
58	20240522	160156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
59	20240522	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
60	20240522	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
61	20240522	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
62	20240522	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
63	20240522	110158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
64	20240522	100157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
65	20240522	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
66	20240521	160156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
67	20240521	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
68	20240521	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
69	20240521	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
70	20240521	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
71	20240521	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
72	20240521	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
73	20240521	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3140	20230518	-60.06	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
74	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
75	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
76	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
77	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
78	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
79	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
80	20240517	100155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
81	20240517	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
82	20240516	160156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
83	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
84	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
85	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
86	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
87	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
88	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
89	20240516	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
90	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
91	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
92	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
93	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
94	20240514	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
95	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
96	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
97	20240514	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
98	20240513	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
99	20240513	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
100	20240513	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
101	20240513	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
102	20240513	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
103	20240513	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
104	20240513	100157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
105	20240513	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3240	20230510	-61.30	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
106	20240510	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
107	20240510	150153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
108	20240510	140154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
109	20240510	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
110	20240510	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
111	20240510	110152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
112	20240510	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
113	20240510	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
114	20240509	160156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
115	20240509	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
116	20240509	140154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
117	20240509	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
118	20240509	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
119	20240509	110152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
120	20240509	100152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
121	20240509	090152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
122	20240508	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
123	20240508	150153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
124	20240508	140151	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
125	20240508	130150	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
126	20240508	120151	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
127	20240508	110202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
128	20240508	100153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
129	20240508	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
130	20240503	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
131	20240503	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
132	20240503	140154	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
133	20240503	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
134	20240503	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
135	20240503	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
136	20240503	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
137	20240503	090153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3332	20230503	-62.36	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
138	20240502	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
139	20240502	150153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
140	20240502	140153	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
141	20240502	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
142	20240502	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	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
143	20240502	110152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
144	20240502	100152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N
145	20240502	090152	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.85	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	3344	20230425	-62.50	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1974	-36.47	20231027	280	347.86	20230818	0.00	N	005110	500	93 억		3135025	N	N	0	N	00	N