KissMeData/093230/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	160743	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
3	20240531	150740	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
4	20240531	140741	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
5	20240531	130745	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
6	20240531	120749	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
7	20240531	110745	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
8	20240531	100746	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
9	20240531	090743	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230524	0.00	1392	20230524	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230531	1392	0.00	20230531	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
10	20240530	160740	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
11	20240530	150741	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
12	20240530	140740	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
13	20240530	130742	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
14	20240530	120740	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
15	20240530	110741	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
16	20240530	100742	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
17	20240530	090741	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230523	0.00	1392	20230523	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
18	20240529	160734	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
19	20240529	150733	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
20	20240529	140734	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
21	20240529	130737	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
22	20240529	120739	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
23	20240529	110736	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
24	20240529	100734	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
25	20240529	090731	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230522	0.00	1392	20230522	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
26	20240528	160730	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
27	20240528	150732	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
28	20240528	140734	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
29	20240528	130730	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
30	20240528	120731	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
31	20240528	110715	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
32	20240528	100731	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
33	20240528	090733	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230519	0.00	1392	20230519	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
34	20240527	160721	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
35	20240527	150732	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
36	20240527	140730	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
37	20240527	130729	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
38	20240527	120730	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
39	20240527	110730	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
40	20240527	100728	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
41	20240527	090728	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230518	0.00	1392	20230518	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230530	1392	0.00	20230530	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
42	20240524	160651	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
43	20240524	150651	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
44	20240524	140654	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
45	20240524	130651	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
46	20240524	120653	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
47	20240524	110650	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
48	20240524	100655	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
49	20240524	090652	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230517	0.00	1392	20230517	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230524	1392	0.00	20230524	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
50	20240523	160649	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
51	20240523	150654	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
52	20240523	140655	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
53	20240523	130653	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
54	20240523	120649	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
55	20240523	110648	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
56	20240523	100650	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
57	20240523	090653	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230516	0.00	1392	20230516	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230523	1392	0.00	20230523	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
58	20240522	160644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
59	20240522	150648	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
60	20240522	140649	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
61	20240522	130646	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
62	20240522	120729	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
63	20240522	110650	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
64	20240522	100648	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
65	20240522	090649	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1392	20230515	0.00	1392	20230515	0.00	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
66	20240521	160641	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
67	20240521	150647	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
68	20240521	140644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
69	20240521	130645	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
70	20240521	120645	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
71	20240521	110646	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
72	20240521	100645	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
73	20240521	090641	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1477	20230512	-5.75	1159	20230512	20.10	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230522	1392	0.00	20230522	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
74	20240517	160646	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
75	20240517	150648	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
76	20240517	140642	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
77	20240517	130638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
78	20240517	120638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
79	20240517	110638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
80	20240517	100634	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
81	20240517	090638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	1859	20230510	-25.12	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230517	1392	0.00	20230517	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
82	20240516	160634	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
83	20240516	150633	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
84	20240516	140637	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
85	20240516	130634	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
86	20240516	120631	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
87	20240516	110630	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
88	20240516	100632	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
89	20240516	090633	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2085	20230509	-33.24	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230516	1392	0.00	20230516	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
90	20240514	160640	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
91	20240514	150643	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
92	20240514	140640	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
93	20240514	130642	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
94	20240514	120639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
95	20240514	110639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
96	20240514	100638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
97	20240514	090639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2175	20230508	-36.00	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
98	20240513	160638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
99	20240513	150640	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
100	20240513	140639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
101	20240513	130633	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
102	20240513	120639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
103	20240513	110637	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
104	20240513	100638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
105	20240513	090640	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2235	20230504	-37.72	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1392	0.00	20230515	1392	0.00	20230515	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
106	20240510	160619	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
107	20240510	150625	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
108	20240510	140628	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
109	20240510	130621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
110	20240510	120619	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
111	20240510	110621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
112	20240510	100621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
113	20240510	090622	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2395	20230503	-41.88	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	1859	-25.12	20230510	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
114	20240509	160633	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
115	20240509	150634	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
116	20240509	140612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
117	20240509	130621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
118	20240509	120624	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
119	20240509	110611	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
120	20240509	100615	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
121	20240509	090611	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	2830	20230502	-50.81	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2085	-33.24	20230509	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
122	20240508	160609	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
123	20240508	150614	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
124	20240508	140608	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
125	20240508	130605	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
126	20240508	120608	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
127	20240508	110644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
128	20240508	100614	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
129	20240508	090614	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3015	20230428	-53.83	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2175	-36.00	20230508	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
130	20240503	160626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
131	20240503	150626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
132	20240503	140626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
133	20240503	130626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
134	20240503	120623	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
135	20240503	110623	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
136	20240503	100620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
137	20240503	090620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2395	-41.88	20230503	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
138	20240502	160616	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
139	20240502	150620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
140	20240502	140616	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
141	20240502	130615	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
142	20240502	120612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
143	20240502	110612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
144	20240502	100611	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
145	20240502	090612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.13	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-3.29	1.68	12	0.00	-423.00	830.00	3380	20230427	-58.82	1155	20230511	20.52	1392	0.00	20240102	1392	0.00	20240102	2830	-50.81	20230502	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N