KissMeData/101140/price/prices-20231201.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	20231229	160828	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
3	20231229	150823	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
4	20231229	140822	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
5	20231229	130823	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
6	20231229	120825	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
7	20231229	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	21300	20230113	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
8	20231229	100755	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
9	20231229	090756	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
10	20231228	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
11	20231228	150754	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
12	20231228	140747	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
13	20231228	130747	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
14	20231228	120749	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
15	20231228	110750	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
16	20231228	100746	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
17	20231228	090747	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
18	20231227	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
19	20231227	150752	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
20	20231227	140749	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
21	20231227	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
22	20231227	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
23	20231227	110749	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
24	20231227	100747	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
25	20231227	090750	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
26	20231226	160750	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
27	20231226	150747	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
28	20231226	140749	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
29	20231226	130748	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
30	20231226	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
31	20231226	110751	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
32	20231226	100746	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
33	20231226	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	21300	20230113	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
34	20231222	160738	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
35	20231222	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
36	20231222	140732	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
37	20231222	130734	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
38	20231222	120733	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
39	20231222	110732	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
40	20231222	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
41	20231222	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
42	20231221	160728	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
43	20231221	150730	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
44	20231221	140729	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
45	20231221	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
46	20231221	120733	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
47	20231221	110732	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
48	20231221	100729	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
49	20231221	090730	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
50	20231220	160731	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
51	20231220	150809	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
52	20231220	140820	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
53	20231220	130813	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
54	20231220	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
55	20231220	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
56	20231220	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
57	20231220	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
58	20231219	160728	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
59	20231219	150731	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
60	20231219	140727	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
61	20231219	130732	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
62	20231219	120731	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
63	20231219	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
64	20231219	100729	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
65	20231219	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
66	20231218	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
67	20231218	150728	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
68	20231218	140723	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
69	20231218	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
70	20231218	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
71	20231218	110724	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
72	20231218	100721	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
73	20231218	090719	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
74	20231215	160721	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
75	20231215	150724	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
76	20231215	140724	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
77	20231215	130719	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
78	20231215	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
79	20231215	110715	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
80	20231215	100720	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
81	20231215	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
82	20231214	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
83	20231214	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
84	20231214	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
85	20231214	130739	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
86	20231214	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	21300	20230113	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
87	20231214	110720	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
88	20231214	100711	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
89	20231214	090651	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
90	20231213	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
91	20231213	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
92	20231213	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
93	20231213	130732	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
94	20231213	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
95	20231213	110732	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
96	20231213	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
97	20231213	090725	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
98	20231212	160700	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
99	20231212	150708	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
100	20231212	140631	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
101	20231212	130631	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
102	20231212	120625	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
103	20231212	110636	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
104	20231212	100701	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
105	20231212	090701	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
106	20231211	160703	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
107	20231211	150701	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
108	20231211	140659	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
109	20231211	130701	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
110	20231211	120700	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
111	20231211	110658	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
112	20231211	100656	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
113	20231211	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
114	20231208	160649	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
115	20231208	150653	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
116	20231208	140652	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
117	20231208	130652	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
118	20231208	120648	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
119	20231208	110646	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
120	20231208	100655	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
121	20231208	090645	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
122	20231207	160648	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
123	20231207	150649	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
124	20231207	140646	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
125	20231207	130646	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
126	20231207	120647	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
127	20231207	110643	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
128	20231207	100641	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
129	20231207	090648	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
130	20231206	160638	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
131	20231206	150647	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
132	20231206	140647	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
133	20231206	130639	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
134	20231206	120636	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
135	20231206	110648	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
136	20231206	100639	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
137	20231206	090642	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
138	20231205	160645	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
139	20231205	150642	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
140	20231205	140642	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
141	20231205	130641	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
142	20231205	120636	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
143	20231205	110636	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
144	20231205	100639	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
145	20231205	090638	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	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
146	20231204	160634	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
147	20231204	150638	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
148	20231204	140633	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
149	20231204	130631	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
150	20231204	120632	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
151	20231204	110635	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
152	20231204	100634	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
153	20231204	090633	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
154	20231201	160633	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
155	20231201	150632	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
156	20231201	140632	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
157	20231201	130632	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
158	20231201	120637	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
159	20231201	110633	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
160	20231201	100638	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N
161	20231201	090631	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	20221130	-56.15	9240	20230331	1.08	21300	-56.15	20230113	9240	1.08	20230331	9340	0.00	20231023	462	1921.65	20230331	0.00	N	101140	500	50 억		22013	N	N	0	N	00	N