KissMeData/101140/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	120751	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	18620	20230118	-49.84	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
3	20240123	110748	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	18620	20230118	-49.84	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
4	20240123	100748	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	18620	20230118	-49.84	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
5	20240123	090749	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	18620	20230118	-49.84	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
6	20240119	160743	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
7	20240119	150745	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
8	20240119	140744	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
9	20240119	130744	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
10	20240119	120747	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
11	20240119	110746	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
12	20240119	100751	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
13	20240119	090743	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
14	20240118	160742	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
15	20240118	150743	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
16	20240118	140743	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
17	20240118	130742	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
18	20240118	120744	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
19	20240118	110745	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
20	20240118	100741	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
21	20240118	090741	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
22	20240117	160740	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
23	20240117	150743	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
24	20240117	140741	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
25	20240117	130741	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
26	20240117	120742	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
27	20240117	110742	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
28	20240117	100739	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
29	20240117	090743	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
30	20240116	160739	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
31	20240116	150738	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
32	20240116	140740	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
33	20240116	130742	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
34	20240116	120739	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
35	20240116	110737	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
36	20240116	100739	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
37	20240116	090737	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
38	20240115	160737	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
39	20240115	150737	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
40	20240115	140738	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
41	20240115	130736	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
42	20240115	120737	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
43	20240115	110736	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
44	20240115	100734	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
45	20240115	090736	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
46	20240112	160747	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
47	20240112	150735	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
48	20240112	140734	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
49	20240112	130731	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
50	20240112	120735	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
51	20240112	110730	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
52	20240112	100731	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
53	20240112	090732	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
54	20240111	160727	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
55	20240111	150732	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
56	20240111	140730	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
57	20240111	130728	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
58	20240111	120728	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
59	20240111	110731	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
60	20240111	100730	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
61	20240111	090729	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
62	20240110	160726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
63	20240110	150729	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
64	20240110	140730	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
65	20240110	130727	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
66	20240110	120729	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
67	20240110	110727	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
68	20240110	100726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
69	20240110	090726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
70	20240109	160725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
71	20240109	150726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
72	20240109	140725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
73	20240109	130725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
74	20240109	120732	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
75	20240109	110727	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
76	20240109	100726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
77	20240109	090726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
78	20240108	160724	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
79	20240108	150726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
80	20240108	140725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
81	20240108	130725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
82	20240108	120725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
83	20240108	110726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
84	20240108	100726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
85	20240108	090724	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
86	20240105	160724	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
87	20240105	150725	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
88	20240105	140722	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
89	20240105	130724	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
90	20240105	120723	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
91	20240105	110722	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
92	20240105	100726	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
93	20240105	090722	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
94	20240104	160720	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
95	20240104	150721	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
96	20240104	140722	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
97	20240104	130722	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
98	20240104	120720	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
99	20240104	110719	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
100	20240104	100719	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
101	20240104	090722	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
102	20240103	160718	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
103	20240103	150717	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
104	20240103	140715	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
105	20240103	130717	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
106	20240103	120720	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
107	20240103	110716	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
108	20240103	100717	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
109	20240103	090716	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	9340	0.00	20240102	9340	0.00	20240102	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
110	20240102	160716	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
111	20240102	150715	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
112	20240102	140716	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
113	20240102	130712	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
114	20240102	120711	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
115	20240102	110712	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
116	20240102	100704	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
117	20240102	090657	58	100.00	KOSPI		유통업	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	0	10	1	10044216	938	-1.88	1.32	12	0.00	-4959.00	7058.00	21300	20230113	-56.15	9240	20230331	1.08	0	0.00	0	0	0.00	0	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N