KissMeData/093230/price/prices-20240301.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	20240329	160718	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
3	20240329	150721	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
4	20240329	140716	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
5	20240329	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	2.13	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	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
6	20240329	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	2.13	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	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
7	20240329	110704	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
8	20240329	100706	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
9	20240329	090703	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1107	20230327	25.75	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
10	20240328	160710	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
11	20240328	150711	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
12	20240328	140702	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
13	20240328	130701	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
14	20240328	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	2.13	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	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
15	20240328	110705	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
16	20240328	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	2.13	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	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
17	20240328	090717	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1101	20230323	26.43	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1155	20.52	20230511	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
18	20240327	160714	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
19	20240327	150715	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
20	20240327	140714	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
21	20240327	130715	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
22	20240327	120717	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
23	20240327	110713	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
24	20240327	100709	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
25	20240327	090715	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1088	20230322	27.94	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
26	20240326	160608	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
27	20240326	150706	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
28	20240326	140701	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
29	20240326	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	2.13	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	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
30	20240326	120701	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
31	20240326	110655	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
32	20240326	100704	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
33	20240326	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	2.13	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	1052	20230321	32.32	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
34	20240325	160727	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
35	20240325	150729	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
36	20240325	140727	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
37	20240325	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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
38	20240325	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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
39	20240325	110729	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
40	20240325	100729	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
41	20240325	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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1107	25.75	20230327	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
42	20240322	160728	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
43	20240322	150731	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
44	20240322	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
45	20240322	130726	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
46	20240322	120722	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
47	20240322	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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
48	20240322	100723	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
49	20240322	090721	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1088	27.94	20230322	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
50	20240321	160728	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
51	20240321	150724	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
52	20240321	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
53	20240321	130711	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
54	20240321	120724	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
55	20240321	110721	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
56	20240321	100725	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
57	20240321	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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1052	32.32	20230321	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
58	20240320	160716	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
59	20240320	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
60	20240320	140723	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
61	20240320	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
62	20240320	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
63	20240320	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
64	20240320	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
65	20240320	090716	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
66	20240319	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
67	20240319	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
68	20240319	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
69	20240319	130649	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
70	20240319	120712	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
71	20240319	110714	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
72	20240319	100716	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
73	20240319	090716	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
74	20240318	160711	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
75	20240318	150712	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
76	20240318	140713	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
77	20240318	130711	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
78	20240318	120708	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
79	20240318	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	2.13	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	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
80	20240318	100711	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
81	20240318	090711	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	1050	20230320	32.57	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
82	20240315	160704	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
83	20240315	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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
84	20240315	140627	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
85	20240315	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	2.13	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	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
86	20240315	120706	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
87	20240315	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	2.13	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	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
88	20240315	100704	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
89	20240315	090708	58	100.00	KOSPI		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	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	991	20230310	40.46	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		5407250	N	N	0	N	00	N
90	20240314	160657	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
91	20240314	150701	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
92	20240314	140701	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
93	20240314	130656	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
94	20240314	120658	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
95	20240314	110659	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
96	20240314	100703	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
97	20240314	090701	58	100.00	KOSPI		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	884	20230309	57.47	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
98	20240313	160652	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
99	20240313	150652	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
100	20240313	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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
101	20240313	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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
102	20240313	120654	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
103	20240313	110651	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
104	20240313	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	2.37	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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
105	20240313	090654	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
106	20240312	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	2.37	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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
107	20240312	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	2.37	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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
108	20240312	140638	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
109	20240312	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	2.37	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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
110	20240312	120646	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
111	20240312	110645	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
112	20240312	100644	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
113	20240312	090644	58	100.00	KOSPI		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	879	20230308	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
114	20240311	160643	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
115	20240311	150644	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
116	20240311	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	2.37	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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
117	20240311	130641	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
118	20240311	120642	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
119	20240311	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	2.37	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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
120	20240311	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	2.37	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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
121	20240311	090635	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	1050	32.57	20230320	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
122	20240308	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	2.37	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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
123	20240308	150637	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
124	20240308	140635	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
125	20240308	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	2.37	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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
126	20240308	120633	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
127	20240308	110634	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
128	20240308	100630	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
129	20240308	090630	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
130	20240307	160631	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
131	20240307	150612	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
132	20240307	140622	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
133	20240307	130623	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
134	20240307	120626	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
135	20240307	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	2.37	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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
136	20240307	100626	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
137	20240307	090628	58	100.00	KOSPI		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	879	20230306	58.36	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230308	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
138	20240306	160624	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
139	20240306	150624	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
140	20240306	140627	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
141	20240306	130627	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
142	20240306	120626	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
143	20240306	110624	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
144	20240306	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	2.37	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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
145	20240306	090625	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
146	20240305	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	2.37	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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
147	20240305	150621	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
148	20240305	140614	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
149	20240305	130617	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
150	20240305	120615	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
151	20240305	110617	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
152	20240305	100613	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
153	20240305	090615	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
154	20240304	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	2.37	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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
155	20240304	150611	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
156	20240304	140540	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
157	20240304	130608	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
158	20240304	120545	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
159	20240304	110603	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
160	20240304	100604	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
161	20240304	090605	58	100.00	KOSPI		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	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N