KissMeData/093230/price/prices-20240201.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	20240229	160708	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
3	20240229	150711	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
4	20240229	140713	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
5	20240229	130710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
6	20240229	120710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
7	20240229	110712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
8	20240229	100712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
9	20240229	090710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	879	58.36	20230306	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
10	20240228	160630	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
11	20240228	150630	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
12	20240228	140710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
13	20240228	130710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
14	20240228	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
15	20240228	110641	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
16	20240228	100708	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
17	20240228	090712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
18	20240227	160710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
19	20240227	150712	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
20	20240227	140709	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
21	20240227	130632	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
22	20240227	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
23	20240227	110711	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
24	20240227	100707	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
25	20240227	090710	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
26	20240226	160707	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
27	20240226	150705	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
28	20240226	140705	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
29	20240226	130701	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
30	20240226	120700	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
31	20240226	110700	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
32	20240226	100658	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
33	20240226	090658	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
34	20240223	160658	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
35	20240223	150654	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
36	20240223	140656	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
37	20240223	130653	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
38	20240223	120654	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
39	20240223	110649	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
40	20240223	100649	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
41	20240223	090652	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
42	20240222	160644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
43	20240222	150652	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
44	20240222	140648	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
45	20240222	130637	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
46	20240222	120648	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
47	20240222	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
48	20240222	100638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
49	20240222	090650	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
50	20240221	160643	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
51	20240221	150638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
52	20240221	140639	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
53	20240221	130640	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
54	20240221	120638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
55	20240221	110645	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
56	20240221	100637	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
57	20240221	090637	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
58	20240220	160631	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
59	20240220	150634	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
60	20240220	140634	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
61	20240220	130635	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
62	20240220	120629	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
63	20240220	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
64	20240220	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
65	20240220	090638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
66	20240219	160632	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
67	20240219	150638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
68	20240219	140636	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
69	20240219	130636	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
70	20240219	120635	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
71	20240219	110633	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
72	20240219	100629	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
73	20240219	090630	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
74	20240216	160627	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
75	20240216	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
76	20240216	140635	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
77	20240216	130628	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
78	20240216	120630	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
79	20240216	110638	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
80	20240216	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
81	20240216	090623	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
82	20240215	160626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
83	20240215	150631	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
84	20240215	140626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
85	20240215	130620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
86	20240215	120626	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
87	20240215	110623	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
88	20240215	100621	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
89	20240215	090623	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
90	20240214	160618	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
91	20240214	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
92	20240214	140617	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
93	20240214	130619	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
94	20240214	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
95	20240214	110620	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
96	20240214	090610	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
97	20240213	160612	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
98	20240213	150610	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
99	20240213	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	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
100	20240213	130609	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
101	20240213	120617	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
102	20240213	110616	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
103	20240213	100515	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	0	0	1392	1392	1392	1392	1392	1392	1392	509	417	200	0	1	1	254384360	3541	-1.47	0.88	12	0.00	-945.00	1583.00	3860	20230420	-63.94	804	20230228	73.13	1392	0.00	20240102	1392	0.00	20240102	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N