KissMeData/093230/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160806	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
3	20231229	150801	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
4	20231229	140801	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
5	20231229	130801	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
6	20231229	120803	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
7	20231229	110728	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
8	20231229	100735	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
9	20231229	090736	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
10	20231228	160728	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
11	20231228	150734	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
12	20231228	140726	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
13	20231228	130727	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
14	20231228	120730	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
15	20231228	110730	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
16	20231228	100726	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
17	20231228	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	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
18	20231227	160721	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
19	20231227	150732	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
20	20231227	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	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
21	20231227	130723	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
22	20231227	120724	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
23	20231227	110729	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
24	20231227	100728	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
25	20231227	090730	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
26	20231226	160730	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
27	20231226	150727	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
28	20231226	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	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
29	20231226	130728	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
30	20231226	120727	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
31	20231226	110731	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
32	20231226	100727	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
33	20231226	090730	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
34	20231222	160718	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
35	20231222	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	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
36	20231222	140712	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
37	20231222	130715	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
38	20231222	120713	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
39	20231222	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	2.37	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
40	20231222	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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
41	20231222	090714	58	100.00	KOSPI		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	3860	-63.94	20230420	804	73.13	20230228	3860	-63.94	20230420	804	73.13	20230228	0.01	N	093230	200	508 억		6041250	N	N	0	N	00	N
42	20231221	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	2.48	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		6041250	N	N	0	N	00	N
43	20231221	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	2.48	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		6041250	N	N	0	N	00	N
44	20231221	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	2.48	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		6041250	N	N	0	N	00	N
45	20231221	130708	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
46	20231221	120713	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
47	20231221	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		6041250	N	N	0	N	00	N
48	20231221	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		6041250	N	N	0	N	00	N
49	20231221	090711	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
50	20231220	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		6041250	N	N	0	N	00	N
51	20231220	150749	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
52	20231220	140758	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
53	20231220	130752	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
54	20231220	120709	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
55	20231220	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	2.48	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		6041250	N	N	0	N	00	N
56	20231220	100711	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
57	20231220	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	2.48	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		6041250	N	N	0	N	00	N
58	20231219	160709	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
59	20231219	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	2.48	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		6041250	N	N	0	N	00	N
60	20231219	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		6041250	N	N	0	N	00	N
61	20231219	130713	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
62	20231219	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		6041250	N	N	0	N	00	N
63	20231219	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	2.48	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		6041250	N	N	0	N	00	N
64	20231219	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		6041250	N	N	0	N	00	N
65	20231219	090707	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
66	20231218	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	2.48	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		6041250	N	N	0	N	00	N
67	20231218	150709	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
68	20231218	140704	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
69	20231218	130706	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
70	20231218	120701	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
71	20231218	110705	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
72	20231218	100703	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
73	20231218	090701	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
74	20231215	160702	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
75	20231215	150706	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
76	20231215	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	2.48	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		6041250	N	N	0	N	00	N
77	20231215	130700	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
78	20231215	120701	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
79	20231215	110657	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
80	20231215	100702	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
81	20231215	090703	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
82	20231214	160659	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
83	20231214	150724	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
84	20231214	140706	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
85	20231214	130720	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
86	20231214	120731	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
87	20231214	110701	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
88	20231214	100653	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
89	20231214	090633	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
90	20231213	160657	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
91	20231213	150713	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
92	20231213	140711	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
93	20231213	130713	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
94	20231213	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	2.48	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		6041250	N	N	0	N	00	N
95	20231213	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	2.48	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		6041250	N	N	0	N	00	N
96	20231213	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		6041250	N	N	0	N	00	N
97	20231213	090706	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
98	20231212	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	2.48	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		6041250	N	N	0	N	00	N
99	20231212	150648	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
100	20231212	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	0.01	N	093230	200	487 억		6041250	N	N	0	N	00	N
101	20231212	130614	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
102	20231212	120610	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
103	20231212	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	2.48	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		6041250	N	N	0	N	00	N
104	20231212	100644	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
105	20231212	090643	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
106	20231211	160645	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
107	20231211	150643	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
108	20231211	140642	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
109	20231211	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		6041250	N	N	0	N	00	N
110	20231211	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		6041250	N	N	0	N	00	N
111	20231211	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	2.48	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		6041250	N	N	0	N	00	N
112	20231211	100639	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
113	20231211	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		6041250	N	N	0	N	00	N
114	20231208	160633	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
115	20231208	150636	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
116	20231208	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	2.48	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		6041250	N	N	0	N	00	N
117	20231208	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	2.48	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		6041250	N	N	0	N	00	N
118	20231208	120631	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
119	20231208	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		6041250	N	N	0	N	00	N
120	20231208	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	2.48	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		6041250	N	N	0	N	00	N
121	20231208	090628	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
122	20231207	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	2.48	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		6041250	N	N	0	N	00	N
123	20231207	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		6041250	N	N	0	N	00	N
124	20231207	140629	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
125	20231207	130629	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
126	20231207	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	2.48	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		6041250	N	N	0	N	00	N
127	20231207	110627	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
128	20231207	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		6041250	N	N	0	N	00	N
129	20231207	090631	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
130	20231206	160621	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
131	20231206	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	2.48	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		6041250	N	N	0	N	00	N
132	20231206	140630	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
133	20231206	130623	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
134	20231206	120620	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
135	20231206	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		6041250	N	N	0	N	00	N
136	20231206	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		6041250	N	N	0	N	00	N
137	20231206	090625	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
138	20231205	160629	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
139	20231205	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		6041250	N	N	0	N	00	N
140	20231205	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	2.48	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		6041250	N	N	0	N	00	N
141	20231205	130624	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
142	20231205	120620	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
143	20231205	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	2.48	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		6041250	N	N	0	N	00	N
144	20231205	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		6041250	N	N	0	N	00	N
145	20231205	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		6041250	N	N	0	N	00	N
146	20231204	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		6041250	N	N	0	N	00	N
147	20231204	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		6041250	N	N	0	N	00	N
148	20231204	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		6041250	N	N	0	N	00	N
149	20231204	130615	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
150	20231204	120615	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
151	20231204	110618	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
152	20231204	100618	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
153	20231204	090617	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
154	20231201	160617	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
155	20231201	150616	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
156	20231201	140616	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
157	20231201	130616	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
158	20231201	120621	58	100.00	KOSPI		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		6041250	N	N	0	N	00	N
159	20231201	110617	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N
160	20231201	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		6041250	N	N	0	N	00	N
161	20231201	090615	58	100.00	KOSPI		유통업	N	N	N	N		N	1392	0	3	0.00	0	0	0.00	0	0	0	1809	975	1392	0.00	2.48	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		6041250	N	N	0	N	00	N