KissMeData/093230/price/prices-20240101.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	20240123	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
3	20240123	110728	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
4	20240123	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
5	20240123	090729	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
6	20240119	160723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
7	20240119	150726	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
8	20240119	140724	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
9	20240119	130724	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
10	20240119	120728	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
11	20240119	110727	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
12	20240119	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
13	20240119	090723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
14	20240118	160722	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
15	20240118	150723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
16	20240118	140724	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
17	20240118	130723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
18	20240118	120725	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
19	20240118	110725	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
20	20240118	100721	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
21	20240118	090722	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
22	20240117	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
23	20240117	150723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
24	20240117	140722	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
25	20240117	130722	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
26	20240117	120723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
27	20240117	110723	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
28	20240117	100720	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
29	20240117	090724	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
30	20240116	160720	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
31	20240116	150719	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
32	20240116	140720	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
33	20240116	130722	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
34	20240116	120720	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
35	20240116	110718	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
36	20240116	100719	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
37	20240116	090718	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
38	20240115	160717	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
39	20240115	150718	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
40	20240115	140719	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
41	20240115	130717	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
42	20240115	120718	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
43	20240115	110717	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
44	20240115	100715	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
45	20240115	090718	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
46	20240112	160713	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
47	20240112	150716	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
48	20240112	140715	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
49	20240112	130712	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
50	20240112	120716	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
51	20240112	110712	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
52	20240112	100712	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
53	20240112	090713	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
54	20240111	160709	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
55	20240111	150713	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
56	20240111	140711	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
57	20240111	130709	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
58	20240111	120710	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
59	20240111	110712	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
60	20240111	100710	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
61	20240111	090709	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
62	20240110	160708	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
63	20240110	150710	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
64	20240110	140711	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
65	20240110	130708	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
66	20240110	120710	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
67	20240110	110709	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
68	20240110	100708	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
69	20240110	090707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
70	20240109	160706	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
71	20240109	150707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
72	20240109	140707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
73	20240109	130707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
74	20240109	120713	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
75	20240109	110708	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
76	20240109	100707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
77	20240109	090707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
78	20240108	160706	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
79	20240108	150707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
80	20240108	140706	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
81	20240108	130706	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
82	20240108	120707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
83	20240108	110708	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
84	20240108	100707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
85	20240108	090705	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
86	20240105	160705	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
87	20240105	150707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
88	20240105	140704	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
89	20240105	130705	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
90	20240105	120705	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
91	20240105	110703	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
92	20240105	100707	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
93	20240105	090704	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
94	20240104	160701	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
95	20240104	150703	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
96	20240104	140703	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
97	20240104	130704	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
98	20240104	120702	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
99	20240104	110701	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
100	20240104	100700	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
101	20240104	090704	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
102	20240103	160700	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
103	20240103	150659	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
104	20240103	140656	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
105	20240103	130659	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
106	20240103	120702	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
107	20240103	110657	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
108	20240103	100659	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
109	20240103	090658	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
110	20240102	160658	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
111	20240102	150657	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
112	20240102	140658	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
113	20240102	130654	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
114	20240102	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
115	20240102	110654	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
116	20240102	100646	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
117	20240102	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	0	0.00	0	0	0.00	0	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N