KissMeData/093230/price/prices-20230901.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	20230927	160716	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
3	20230927	150723	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
4	20230927	140723	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
5	20230927	130714	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
6	20230927	120712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
7	20230927	110720	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
8	20230927	100715	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
9	20230927	090727	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
10	20230926	160714	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
11	20230926	150715	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
12	20230926	140708	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
13	20230926	130711	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
14	20230926	120714	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
15	20230926	110713	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
16	20230926	100712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
17	20230926	090713	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
18	20230925	160712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
19	20230925	150716	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
20	20230925	140702	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
21	20230925	130707	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
22	20230925	120712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
23	20230925	110707	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
24	20230925	100710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
25	20230925	090708	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
26	20230922	160733	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
27	20230922	150728	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
28	20230922	140729	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
29	20230922	130644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
30	20230922	120643	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
31	20230922	110638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
32	20230922	100641	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
33	20230922	090636	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
34	20230921	160642	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
35	20230921	150632	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
36	20230921	140640	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
37	20230921	130633	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
38	20230921	120627	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
39	20230921	110644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
40	20230921	100631	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
41	20230921	090639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
42	20230920	160639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
43	20230920	150622	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
44	20230920	140631	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
45	20230920	130627	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
46	20230920	120625	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
47	20230920	110631	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
48	20230920	100617	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
49	20230920	090627	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
50	20230919	160624	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
51	20230919	150625	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
52	20230919	140621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
53	20230919	130612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
54	20230919	120628	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
55	20230919	110629	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
56	20230919	100625	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
57	20230919	090621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
58	20230918	160625	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
59	20230918	150622	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
60	20230918	140638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
61	20230918	130621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
62	20230918	120624	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
63	20230918	110619	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
64	20230918	100615	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
65	20230918	090613	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
66	20230915	160620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
67	20230915	150619	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
68	20230915	140618	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
69	20230915	130617	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
70	20230915	120622	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
71	20230915	110624	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
72	20230915	100622	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
73	20230915	090612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	487 억		6042459	N	N	0	N	00	N
74	20230914	160620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
75	20230914	150606	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
76	20230914	140614	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
77	20230914	130603	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
78	20230914	120612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
79	20230914	110607	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
80	20230914	100602	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
81	20230914	090614	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.07	N	093230	200	487 억		6042459	N	N	0	N	00	N
82	20230913	160616	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
83	20230913	150611	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
84	20230913	140614	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
85	20230913	130558	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
86	20230913	120613	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
87	20230913	110612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
88	20230913	100603	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
89	20230913	090601	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
90	20230912	160557	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
91	20230912	150605	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
92	20230912	140603	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
93	20230912	130557	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
94	20230912	120552	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
95	20230912	110600	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
96	20230912	100556	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
97	20230912	090608	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
98	20230911	160553	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
99	20230911	150601	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
100	20230911	140608	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
101	20230911	130545	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
102	20230911	120554	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
103	20230911	110543	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
104	20230911	100547	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
105	20230911	090545	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
106	20230908	160556	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
107	20230908	150557	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
108	20230908	140555	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
109	20230908	130559	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
110	20230908	120608	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
111	20230908	110601	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
112	20230908	100556	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
113	20230908	090559	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.08	N	093230	200	487 억		6676459	N	N	0	N	00	N
114	20230907	160551	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
115	20230907	150556	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
116	20230907	140552	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
117	20230907	130550	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
118	20230907	120558	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
119	20230907	110557	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
120	20230907	100555	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
121	20230907	090602	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
122	20230906	160552	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
123	20230906	150553	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
124	20230906	140553	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
125	20230906	130548	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
126	20230906	120559	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
127	20230906	110559	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
128	20230906	100541	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
129	20230906	090547	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
130	20230905	160547	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
131	20230905	150557	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
132	20230905	140556	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
133	20230905	130536	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
134	20230905	120544	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
135	20230905	110547	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
136	20230905	100542	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
137	20230905	090539	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
138	20230904	160539	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
139	20230904	150532	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
140	20230904	140527	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
141	20230904	130536	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
142	20230904	120526	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
143	20230904	110518	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
144	20230904	100521	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
145	20230904	090532	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.09	N	093230	200	487 억		6676459	N	N	0	N	00	N
146	20230901	160523	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
147	20230901	150530	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
148	20230901	140531	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
149	20230901	130518	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
150	20230901	120523	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
151	20230901	110524	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
152	20230901	100520	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N
153	20230901	090514	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.74	0	0	1392	1392	1392	1392	1392	1392	1392	488	417	200	0	1	1	243757368	3393	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.10	N	093230	200	487 억		6676459	N	N	0	N	00	N