KissMeData/450140/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	161432	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
3	20231229	151419	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
4	20231229	141417	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
5	20231229	131418	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
6	20231229	121421	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
7	20231229	111316	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
8	20231229	101330	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
9	20231229	091328	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	45	2	1.51	154824835	51517	91.19	2960	3030	2960	3870	2090	2980	3005.15	0.48	22161	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		304461	N	N	13	N	00	N
10	20231228	161315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3025	45	2	1.51	152955595	50896	90.09	2960	3030	2960	3870	2090	2980	3005.15	0.45	0	25452	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.37	N	450140	500	313 억		282300	N	N	13	N	00	N
11	20231228	151326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3030	50	2	1.68	142572365	47463	84.01	2960	3030	2960	3870	2090	2980	3003.86	0.45	0	24854	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1902	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	7950	-61.89	20230207	2600	16.54	20231020	7950	-61.89	20230207	2600	16.54	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
12	20231228	141320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3020	40	2	1.34	121699465	40552	71.78	2960	3025	2960	3870	2090	2980	3001.07	0.45	0	20907	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1896	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	7950	-62.01	20230207	2600	16.15	20231020	7950	-62.01	20230207	2600	16.15	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
13	20231228	131330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3010	30	2	1.01	106612205	35538	62.91	2960	3025	2960	3870	2090	2980	2999.95	0.45	0	17170	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1890	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.14	2600	20231020	15.77	7950	-62.14	20230207	2600	15.77	20231020	7950	-62.14	20230207	2600	15.77	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
14	20231228	121318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3000	20	2	0.67	78239720	26086	46.17	2960	3025	2960	3870	2090	2980	2999.30	0.45	0	13924	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1883	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	7950	-62.26	20230207	2600	15.38	20231020	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
15	20231228	111323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3005	25	2	0.84	56054220	18692	33.09	2960	3025	2960	3870	2090	2980	2998.83	0.45	0	8188	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1886	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	7950	-62.20	20230207	2600	15.58	20231020	7950	-62.20	20230207	2600	15.58	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
16	20231228	101317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3015	35	2	1.17	39319755	13127	23.24	2960	3025	2960	3870	2090	2980	2995.33	0.45	0	4698	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1893	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	7950	-62.08	20230207	2600	15.96	20231020	7950	-62.08	20230207	2600	15.96	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
17	20231228	091335	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3005	25	2	0.84	13668755	4596	8.14	2960	3005	2960	3870	2090	2980	2974.05	0.45	0	194	3033	3006	2983	2956	2933	3005	2955	314	890	500	1900	5	1	62777250	1886	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	7950	-62.20	20230207	2600	15.58	20231020	7950	-62.20	20230207	2600	15.58	20231020	1.37	N	450140	500	313 억		282300	N	N	10	N	00	N
18	20231227	161301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2980	-5	5	-0.17	167629855	56144	62.73	2980	3010	2960	3880	2090	2985	2985.85	0.44	0	4711	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1871	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-62.52	2600	20231020	14.62	7950	-62.52	20230207	2600	14.62	20231020	7950	-62.52	20230207	2600	14.62	20231020	1.38	N	450140	500	313 억		277966	N	N	10	N	00	N
19	20231227	151321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2995	10	2	0.34	152219580	50979	56.96	2980	3010	2960	3880	2090	2985	2985.93	0.44	0	2014	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1880	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	7950	-62.33	20230207	2600	15.19	20231020	7950	-62.33	20230207	2600	15.19	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
20	20231227	141313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2990	5	2	0.17	122568080	41047	45.86	2980	3010	2960	3880	2090	2985	2986.04	0.44	0	-416	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1877	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	7950	-62.39	20230207	2600	15.00	20231020	7950	-62.39	20230207	2600	15.00	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
21	20231227	131305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2995	10	2	0.34	111316615	37283	41.66	2980	3010	2960	3880	2090	2985	2985.72	0.44	0	-413	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1880	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	7950	-62.33	20230207	2600	15.19	20231020	7950	-62.33	20230207	2600	15.19	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
22	20231227	121305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3000	15	2	0.50	96064310	32187	35.96	2980	3010	2960	3880	2090	2985	2984.57	0.44	0	-624	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1883	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	7950	-62.26	20230207	2600	15.38	20231020	7950	-62.26	20230207	2600	15.38	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
23	20231227	111317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3005	20	2	0.67	91960610	30815	34.43	2980	3010	2960	3880	2090	2985	2984.28	0.44	0	-678	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1886	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	7950	-62.20	20230207	2600	15.58	20231020	7950	-62.20	20230207	2600	15.58	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
24	20231227	101315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2985	0	3	0.00	60102250	20142	22.51	2980	3010	2970	3880	2090	2985	2983.93	0.44	0	-1044	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1874	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-62.45	2600	20231020	14.81	7950	-62.45	20230207	2600	14.81	20231020	7950	-62.45	20230207	2600	14.81	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
25	20231227	091318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3000	15	2	0.50	19456020	6519	7.28	2980	3005	2970	3880	2090	2985	2984.51	0.44	0	71	3058	3021	3003	2966	2948	3012	2957	314	895	500	1910	5	1	62777250	1883	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	7950	-62.26	20230207	2600	15.38	20231020	7950	-62.26	20230207	2600	15.38	20231020	1.38	N	450140	500	313 억		277966	N	N	0	N	00	N
26	20231226	161316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2985	-35	5	-1.16	261559760	87138	115.77	3040	3040	2985	3925	2115	3020	3001.69	0.48	0	-22668	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1874	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-62.45	2600	20231020	14.81	7950	-62.45	20230207	2600	14.81	20231020	7950	-62.45	20230207	2600	14.81	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
27	20231226	151315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2990	-30	5	-0.99	249855290	83219	110.56	3040	3040	2990	3925	2115	3020	3002.38	0.48	0	-22245	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1877	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-62.39	2600	20231020	15.00	7950	-62.39	20230207	2600	15.00	20231020	7950	-62.39	20230207	2600	15.00	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
28	20231226	141319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3000	-20	5	-0.66	173263395	57662	76.61	3040	3040	2990	3925	2115	3020	3004.81	0.48	0	-13627	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1883	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-62.26	2600	20231020	15.38	7950	-62.26	20230207	2600	15.38	20231020	7950	-62.26	20230207	2600	15.38	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
29	20231226	131316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3015	-5	5	-0.17	143978550	47906	63.64	3040	3040	2990	3925	2115	3020	3005.44	0.48	0	-12941	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1893	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	7950	-62.08	20230207	2600	15.96	20231020	7950	-62.08	20230207	2600	15.96	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
30	20231226	121316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3030	10	2	0.33	139581590	46449	61.71	3040	3040	2990	3925	2115	3020	3005.05	0.48	0	-12402	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1902	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	7950	-61.89	20230207	2600	16.54	20231020	7950	-61.89	20230207	2600	16.54	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
31	20231226	111322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2995	-25	5	-0.83	118012080	39292	52.20	3040	3040	2990	3925	2115	3020	3003.46	0.48	0	-8866	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1880	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-62.33	2600	20231020	15.19	7950	-62.33	20230207	2600	15.19	20231020	7950	-62.33	20230207	2600	15.19	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
32	20231226	101313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3005	-15	5	-0.50	86971360	28937	38.44	3040	3040	2990	3925	2115	3020	3005.54	0.48	0	-8145	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1886	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-62.20	2600	20231020	15.58	7950	-62.20	20230207	2600	15.58	20231020	7950	-62.20	20230207	2600	15.58	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
33	20231226	091314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3015	-5	5	-0.17	20234985	6697	8.90	3040	3040	3010	3925	2115	3020	3021.50	0.48	0	-6257	3083	3051	3033	3001	2983	3042	2992	314	905	500	1930	5	1	62777250	1893	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	7950	-62.08	20230207	2600	15.96	20231020	7950	-62.08	20230207	2600	15.96	20231020	1.37	N	450140	500	313 억		300967	N	N	1	N	00	N
34	20231222	161255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3020	-15	5	-0.49	224678005	74174	94.76	3030	3065	3015	3945	2125	3035	3029.07	0.47	0	3305	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1896	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	7950	-62.01	20230207	2600	16.15	20231020	7950	-62.01	20230207	2600	16.15	20231020	1.38	N	450140	500	313 억		297191	N	N	1	N	00	N
35	20231222	151250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3020	-15	5	-0.49	201041460	66348	84.76	3030	3065	3015	3945	2125	3035	3030.11	0.47	0	3796	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1896	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-62.01	2600	20231020	16.15	7950	-62.01	20230207	2600	16.15	20231020	7950	-62.01	20230207	2600	16.15	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
36	20231222	141251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3025	-10	5	-0.33	144069090	47522	60.71	3030	3065	3015	3945	2125	3035	3031.63	0.47	0	4820	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1899	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.95	2600	20231020	16.35	7950	-61.95	20230207	2600	16.35	20231020	7950	-61.95	20230207	2600	16.35	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
37	20231222	131249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	5	2	0.16	128093115	42249	53.97	3030	3065	3015	3945	2125	3035	3031.86	0.47	0	6244	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1908	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-61.76	2600	20231020	16.92	7950	-61.76	20230207	2600	16.92	20231020	7950	-61.76	20230207	2600	16.92	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
38	20231222	121251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3030	-5	5	-0.16	119649935	39460	50.41	3030	3065	3015	3945	2125	3035	3032.18	0.47	0	6233	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1902	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	7950	-61.89	20230207	2600	16.54	20231020	7950	-61.89	20230207	2600	16.54	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
39	20231222	111248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	10	2	0.33	93803215	30934	39.52	3030	3065	3015	3945	2125	3035	3032.37	0.47	0	5123	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1912	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	7950	-61.70	20230207	2600	17.12	20231020	7950	-61.70	20230207	2600	17.12	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
40	20231222	101245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	15	2	0.49	74579460	24609	31.44	3030	3065	3015	3945	2125	3035	3030.58	0.47	0	4800	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1915	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.64	2600	20231020	17.31	7950	-61.64	20230207	2600	17.31	20231020	7950	-61.64	20230207	2600	17.31	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
41	20231222	091250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	5	2	0.16	16894900	5560	7.10	3030	3065	3025	3945	2125	3035	3038.65	0.47	0	-604	3088	3061	3048	3021	3008	3055	3015	314	910	500	1940	5	1	62777250	1908	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-61.76	2600	20231020	16.92	7950	-61.76	20230207	2600	16.92	20231020	7950	-61.76	20230207	2600	16.92	20231020	1.38	N	450140	500	313 억		297191	N	N	0	N	00	N
42	20231221	161239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-25	5	-0.82	235369405	77100	67.87	3040	3075	3035	3975	2145	3060	3052.80	0.48	0	-6400	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1905	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-61.82	2600	20231020	16.73	7950	-61.82	20230207	2600	16.73	20231020	7950	-61.82	20230207	2600	16.73	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
43	20231221	151246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-10	5	-0.33	193729735	63403	55.81	3040	3075	3035	3975	2145	3060	3055.53	0.48	0	-4116	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1915	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-61.64	2600	20231020	17.31	7950	-61.64	20230207	2600	17.31	20231020	7950	-61.64	20230207	2600	17.31	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
44	20231221	141242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	5	2	0.16	145778085	47705	42.00	3040	3075	3035	3975	2145	3060	3055.82	0.48	0	5571	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1924	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.45	2600	20231020	17.88	7950	-61.45	20230207	2600	17.88	20231020	7950	-61.45	20230207	2600	17.88	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
45	20231221	131238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	5	2	0.16	137747655	45081	39.69	3040	3075	3035	3975	2145	3060	3055.56	0.48	0	6567	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1924	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-61.45	2600	20231020	17.88	7950	-61.45	20230207	2600	17.88	20231020	7950	-61.45	20230207	2600	17.88	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
46	20231221	121247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	0	3	0.00	126181865	41303	36.36	3040	3075	3035	3975	2145	3060	3055.03	0.48	0	7199	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1921	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-61.51	2600	20231020	17.69	7950	-61.51	20230207	2600	17.69	20231020	7950	-61.51	20230207	2600	17.69	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
47	20231221	111247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-10	5	-0.33	100345185	32834	28.90	3040	3075	3035	3975	2145	3060	3056.14	0.48	0	1650	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1915	0.00	0.00	12	0.05	0.00	0.00	7950	20230207	-61.64	2600	20231020	17.31	7950	-61.64	20230207	2600	17.31	20231020	7950	-61.64	20230207	2600	17.31	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
48	20231221	101241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	0	3	0.00	41011585	13419	11.81	3040	3075	3035	3975	2145	3060	3056.23	0.48	0	517	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1921	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.51	2600	20231020	17.69	7950	-61.51	20230207	2600	17.69	20231020	7950	-61.51	20230207	2600	17.69	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
49	20231221	091242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	10	2	0.33	14072085	4623	4.07	3040	3075	3035	3975	2145	3060	3043.93	0.48	0	926	3143	3101	3063	3021	2983	3122	3042	314	915	500	1950	5	1	62777250	1927	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-61.38	2600	20231020	18.08	7950	-61.38	20230207	2600	18.08	20231020	7950	-61.38	20230207	2600	18.08	20231020	1.37	N	450140	500	313 억		303105	N	N	0	N	00	N
50	20231220	161247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	20	2	0.66	347312335	112970	130.93	3040	3105	3025	3950	2130	3040	3074.40	0.50	0	-10217	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1921	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-61.51	2600	20231020	17.69	7950	-61.51	20230207	2600	17.69	20231020	7950	-61.51	20230207	2600	17.69	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
51	20231220	151345	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	45	2	1.48	334939475	108929	126.25	3040	3105	3025	3950	2130	3040	3074.84	0.50	0	-12039	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1937	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-61.19	2600	20231020	18.65	7950	-61.19	20230207	2600	18.65	20231020	7950	-61.19	20230207	2600	18.65	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
52	20231220	141412	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	30	2	0.99	265824660	86528	100.29	3040	3105	3025	3950	2130	3040	3072.12	0.50	0	-11109	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1927	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-61.38	2600	20231020	18.08	7950	-61.38	20230207	2600	18.08	20231020	7950	-61.38	20230207	2600	18.08	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
53	20231220	131358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	25	2	0.82	254039305	82680	95.83	3040	3105	3025	3950	2130	3040	3072.56	0.50	0	-11216	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1924	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-61.45	2600	20231020	17.88	7950	-61.45	20230207	2600	17.88	20231020	7950	-61.45	20230207	2600	17.88	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
54	20231220	121239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	55	2	1.81	240079005	78142	90.57	3040	3105	3025	3950	2130	3040	3072.34	0.50	0	-10975	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1943	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-61.07	2600	20231020	19.04	7950	-61.07	20230207	2600	19.04	20231020	7950	-61.07	20230207	2600	19.04	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
55	20231220	111243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	20	2	0.66	110328125	36170	41.92	3040	3070	3025	3950	2130	3040	3050.27	0.50	0	4089	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1921	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-61.51	2600	20231020	17.69	7950	-61.51	20230207	2600	17.69	20231020	7950	-61.51	20230207	2600	17.69	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
56	20231220	101244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	15	2	0.49	68874385	22644	26.24	3040	3070	3025	3950	2130	3040	3041.62	0.50	0	4533	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1918	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-61.57	2600	20231020	17.50	7950	-61.57	20230207	2600	17.50	20231020	7950	-61.57	20230207	2600	17.50	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
57	20231220	091241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-5	5	-0.16	9635920	3175	3.68	3040	3045	3025	3950	2130	3040	3034.94	0.50	0	773	3193	3116	3058	2981	2923	3087	2952	314	910	500	1940	5	1	62777250	1905	0.00	0.00	12	0.01	0.00	0.00	7950	20230207	-61.82	2600	20231020	16.73	7950	-61.82	20230207	2600	16.73	20231020	7950	-61.82	20230207	2600	16.73	20231020	1.35	N	450140	500	313 억		311776	N	N	0	N	00	N
58	20231219	161239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	-45	5	-1.46	261747540	86011	89.30	3060	3135	3000	4010	2160	3085	3043.19	0.50	0	-2291	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1908	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-61.76	2600	20231020	16.92	7950	-61.76	20230207	2600	16.92	20231020	7950	-61.76	20230207	2600	16.92	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
59	20231219	151244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	-25	5	-0.81	249967335	82140	85.28	3060	3135	3000	4010	2160	3085	3043.19	0.50	0	-1430	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1921	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-61.51	2600	20231020	17.69	7950	-61.51	20230207	2600	17.69	20231020	7950	-61.51	20230207	2600	17.69	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
60	20231219	141238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	-15	5	-0.49	227700345	74842	77.70	3060	3135	3000	4010	2160	3085	3042.41	0.50	0	229	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1927	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-61.38	2600	20231020	18.08	7950	-61.38	20230207	2600	18.08	20231020	7950	-61.38	20230207	2600	18.08	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
61	20231219	131246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	-15	5	-0.49	208398930	68535	71.15	3060	3135	3000	4010	2160	3085	3040.77	0.50	0	596	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1927	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.38	2600	20231020	18.08	7950	-61.38	20230207	2600	18.08	20231020	7950	-61.38	20230207	2600	18.08	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
62	20231219	121247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-20	5	-0.65	197284160	64897	67.38	3060	3135	3000	4010	2160	3085	3039.96	0.50	0	1654	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1924	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-61.45	2600	20231020	17.88	7950	-61.45	20230207	2600	17.88	20231020	7950	-61.45	20230207	2600	17.88	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
63	20231219	111242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	-40	5	-1.30	182300235	59983	62.28	3060	3135	3000	4010	2160	3085	3039.20	0.50	0	2842	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1912	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	7950	-61.70	20230207	2600	17.12	20231020	7950	-61.70	20230207	2600	17.12	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
64	20231219	101238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-50	5	-1.62	165839835	54569	56.65	3060	3135	3000	4010	2160	3085	3039.09	0.50	0	3364	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1905	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-61.82	2600	20231020	16.73	7950	-61.82	20230207	2600	16.73	20231020	7950	-61.82	20230207	2600	16.73	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
65	20231219	091237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3030	-55	5	-1.78	42840205	14048	14.58	3060	3085	3025	4010	2160	3085	3049.56	0.50	0	579	3161	3122	3066	3027	2971	3142	3047	314	925	500	1970	5	1	62777250	1902	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.89	2600	20231020	16.54	7950	-61.89	20230207	2600	16.54	20231020	7950	-61.89	20230207	2600	16.54	20231020	1.36	N	450140	500	313 억		312689	N	N	0	N	00	N
66	20231218	161235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	35	2	1.15	295277610	96316	63.80	3060	3105	3010	3965	2135	3050	3065.71	0.46	0	22246	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1937	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-61.19	2600	20231020	18.65	7950	-61.19	20230207	2600	18.65	20231020	7950	-61.19	20230207	2600	18.65	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
67	20231218	151238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	40	2	1.31	284621380	92863	61.51	3060	3105	3010	3965	2135	3050	3064.96	0.46	0	22510	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1940	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
68	20231218	141241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	25	2	0.82	263293300	85932	56.92	3060	3105	3010	3965	2135	3050	3063.97	0.46	0	20669	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1930	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-61.32	2600	20231020	18.27	7950	-61.32	20230207	2600	18.27	20231020	7950	-61.32	20230207	2600	18.27	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
69	20231218	131231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	45	2	1.48	224459140	73330	48.57	3060	3105	3010	3965	2135	3050	3060.95	0.46	0	20278	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1943	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-61.07	2600	20231020	19.04	7950	-61.07	20230207	2600	19.04	20231020	7950	-61.07	20230207	2600	19.04	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
70	20231218	121229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	35	2	1.15	209638170	68537	45.40	3060	3105	3010	3965	2135	3050	3058.76	0.46	0	19983	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1937	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.19	2600	20231020	18.65	7950	-61.19	20230207	2600	18.65	20231020	7950	-61.19	20230207	2600	18.65	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
71	20231218	111230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	40	2	1.31	197168140	64498	42.72	3060	3105	3010	3965	2135	3050	3056.97	0.46	0	19697	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1940	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
72	20231218	101227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	10	2	0.33	138821910	45588	30.20	3060	3080	3010	3965	2135	3050	3045.14	0.46	0	11951	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1921	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-61.51	2600	20231020	17.69	7950	-61.51	20230207	2600	17.69	20231020	7950	-61.51	20230207	2600	17.69	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
73	20231218	091226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3015	-35	5	-1.15	71081225	23366	15.48	3060	3080	3015	3965	2135	3050	3042.08	0.46	0	4803	3173	3111	3078	3016	2983	3095	3000	314	915	500	1950	5	1	62777250	1893	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-62.08	2600	20231020	15.96	7950	-62.08	20230207	2600	15.96	20231020	7950	-62.08	20230207	2600	15.96	20231020	1.38	N	450140	500	313 억		288644	N	N	0	N	00	N
74	20231215	161229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-25	5	-0.81	438014695	142009	93.59	3075	3140	3045	3995	2155	3075	3084.48	0.46	0	2380	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1915	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-61.64	2600	20231020	17.31	7950	-61.64	20230207	2600	17.31	20231020	7950	-61.64	20230207	2600	17.31	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
75	20231215	151234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	-30	5	-0.98	412668375	133699	88.11	3075	3140	3045	3995	2155	3075	3086.55	0.46	0	1744	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1912	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-61.70	2600	20231020	17.12	7950	-61.70	20230207	2600	17.12	20231020	7950	-61.70	20230207	2600	17.12	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
76	20231215	141232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	0	3	0.00	264010400	85082	56.07	3075	3140	3070	3995	2155	3075	3103.01	0.46	0	-339	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1930	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-61.32	2600	20231020	18.27	7950	-61.32	20230207	2600	18.27	20231020	7950	-61.32	20230207	2600	18.27	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
77	20231215	131226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	25	2	0.81	209364630	67340	44.38	3075	3140	3075	3995	2155	3075	3109.07	0.46	0	-81	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1946	0.00	0.00	12	0.11	0.00	0.00	7950	20230207	-61.01	2600	20231020	19.23	7950	-61.01	20230207	2600	19.23	20231020	7950	-61.01	20230207	2600	19.23	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
78	20231215	121227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	45	2	1.46	169662260	54505	35.92	3075	3140	3075	3995	2155	3075	3112.78	0.46	0	2431	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1959	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-60.75	2600	20231020	20.00	7950	-60.75	20230207	2600	20.00	20231020	7950	-60.75	20230207	2600	20.00	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
79	20231215	111220	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	20	2	0.65	153942845	49447	32.59	3075	3140	3075	3995	2155	3075	3113.29	0.46	0	2115	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1943	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.07	2600	20231020	19.04	7950	-61.07	20230207	2600	19.04	20231020	7950	-61.07	20230207	2600	19.04	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
80	20231215	101226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	45	2	1.46	115433010	37062	24.43	3075	3140	3075	3995	2155	3075	3114.59	0.46	0	1183	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1959	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-60.75	2600	20231020	20.00	7950	-60.75	20230207	2600	20.00	20231020	7950	-60.75	20230207	2600	20.00	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
81	20231215	091231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	25	2	0.81	32965065	10653	7.02	3075	3120	3075	3995	2155	3075	3094.44	0.46	0	740	3165	3120	3090	3045	3015	3105	3030	314	920	500	1960	5	1	62777250	1946	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.01	2600	20231020	19.23	7950	-61.01	20230207	2600	19.23	20231020	7950	-61.01	20230207	2600	19.23	20231020	1.32	N	450140	500	313 억		287451	N	N	0	N	00	N
82	20231214	161222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	-5	5	-0.16	450670975	145495	65.40	3090	3135	3060	4000	2160	3080	3097.50	0.45	0	4416	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1930	0.00	0.00	12	0.23	0.00	0.00	7950	20230207	-61.32	2600	20231020	18.27	7950	-61.32	20230207	2600	18.27	20231020	7950	-61.32	20230207	2600	18.27	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
83	20231214	151302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	15	2	0.49	424025830	136846	61.51	3090	3135	3060	4000	2160	3080	3098.56	0.45	0	4103	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1943	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-61.07	2600	20231020	19.04	7950	-61.07	20230207	2600	19.04	20231020	7950	-61.07	20230207	2600	19.04	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
84	20231214	141231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3110	30	2	0.97	347620170	112266	50.46	3090	3135	3060	4000	2160	3080	3096.40	0.45	0	6298	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1952	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-60.88	2600	20231020	19.62	7950	-60.88	20230207	2600	19.62	20231020	7950	-60.88	20230207	2600	19.62	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
85	20231214	131300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	10	2	0.32	245912290	79546	35.75	3090	3130	3060	4000	2160	3080	3091.45	0.45	0	9878	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1940	0.00	0.00	12	0.13	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
86	20231214	121325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	10	2	0.32	201033230	65015	29.22	3090	3130	3060	4000	2160	3080	3092.11	0.45	0	9908	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1940	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
87	20231214	111258	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	10	2	0.32	183865320	59459	26.72	3090	3130	3060	4000	2160	3080	3092.30	0.45	0	11239	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1940	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
88	20231214	101210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	20	2	0.65	150437745	48648	21.87	3090	3130	3060	4000	2160	3080	3092.37	0.45	0	11140	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1946	0.00	0.00	12	0.08	0.00	0.00	7950	20230207	-61.01	2600	20231020	19.23	7950	-61.01	20230207	2600	19.23	20231020	7950	-61.01	20230207	2600	19.23	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
89	20231214	091150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	20	2	0.65	30539065	9818	4.41	3090	3130	3090	4000	2160	3080	3110.52	0.45	0	763	3293	3186	3128	3021	2963	3157	2992	314	920	500	1970	5	1	62777250	1946	0.00	0.00	12	0.02	0.00	0.00	7950	20230207	-61.01	2600	20231020	19.23	7950	-61.01	20230207	2600	19.23	20231020	7950	-61.01	20230207	2600	19.23	20231020	1.32	N	450140	500	313 억		282149	N	N	0	N	00	N
90	20231213	161216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	-135	5	-4.20	655133255	210399	111.90	3190	3235	3070	4175	2255	3215	3113.85	0.50	0	-33496	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1934	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-61.26	2600	20231020	18.46	7950	-61.26	20230207	2600	18.46	20231020	7950	-61.26	20230207	2600	18.46	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
91	20231213	151242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	-125	5	-3.89	628069610	201614	107.23	3190	3235	3070	4175	2255	3215	3115.21	0.50	0	-33148	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1940	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
92	20231213	141240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	-130	5	-4.04	502886500	161002	85.63	3190	3235	3080	4175	2255	3215	3123.48	0.50	0	-24324	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1937	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-61.19	2600	20231020	18.65	7950	-61.19	20230207	2600	18.65	20231020	7950	-61.19	20230207	2600	18.65	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
93	20231213	131244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	-110	5	-3.42	436035140	139356	74.12	3190	3235	3085	4175	2255	3215	3128.93	0.50	0	-18599	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1949	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-60.94	2600	20231020	19.42	7950	-60.94	20230207	2600	19.42	20231020	7950	-60.94	20230207	2600	19.42	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
94	20231213	121241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	-125	5	-3.89	411235815	131337	69.85	3190	3235	3090	4175	2255	3215	3131.15	0.50	0	-17442	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1940	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
95	20231213	111246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3110	-105	5	-3.27	343154605	109362	58.17	3190	3235	3095	4175	2255	3215	3137.79	0.50	0	-10585	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1952	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-60.88	2600	20231020	19.62	7950	-60.88	20230207	2600	19.62	20231020	7950	-60.88	20230207	2600	19.62	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
96	20231213	101253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	-115	5	-3.58	303526125	96624	51.39	3190	3235	3095	4175	2255	3215	3141.31	0.50	0	-8267	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	1946	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-61.01	2600	20231020	19.23	7950	-61.01	20230207	2600	19.23	20231020	7950	-61.01	20230207	2600	19.23	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
97	20231213	091238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3195	-20	5	-0.62	55375615	17289	9.20	3190	3235	3180	4175	2255	3215	3202.94	0.50	0	-5030	3278	3246	3198	3166	3118	3262	3182	314	960	500	2050	5	1	62777250	2006	0.00	0.00	12	0.03	0.00	0.00	7950	20230207	-59.81	2600	20231020	22.88	7950	-59.81	20230207	2600	22.88	20231020	7950	-59.81	20230207	2600	22.88	20231020	1.44	N	450140	500	313 억		316511	N	N	0	N	00	N
98	20231212	161153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3215	40	2	1.26	597407305	187155	14.16	3175	3230	3150	4125	2225	3175	3191.95	0.45	0	20762	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2018	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-59.56	2600	20231020	23.65	7950	-59.56	20230207	2600	23.65	20231020	7950	-59.56	20230207	2600	23.65	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
99	20231212	151159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3210	35	2	1.10	575330120	180283	13.64	3175	3230	3150	4125	2225	3175	3191.26	0.45	0	22155	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2015	0.00	0.00	12	0.29	0.00	0.00	7950	20230207	-59.62	2600	20231020	23.46	7950	-59.62	20230207	2600	23.46	20231020	7950	-59.62	20230207	2600	23.46	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
100	20231212	141054	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3230	55	2	1.73	521240990	163450	12.37	3175	3230	3150	4125	2225	3175	3188.99	0.45	0	24619	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2028	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-59.37	2600	20231020	24.23	7950	-59.37	20230207	2600	24.23	20231020	7950	-59.37	20230207	2600	24.23	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
101	20231212	131100	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3215	40	2	1.26	421828280	132442	10.02	3175	3230	3150	4125	2225	3175	3185.00	0.45	0	14728	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2018	0.00	0.00	12	0.21	0.00	0.00	7950	20230207	-59.56	2600	20231020	23.65	7950	-59.56	20230207	2600	23.65	20231020	7950	-59.56	20230207	2600	23.65	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
102	20231212	121048	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3185	10	2	0.31	368824675	115866	8.77	3175	3215	3150	4125	2225	3175	3183.20	0.45	0	15002	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	1999	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-59.94	2600	20231020	22.50	7950	-59.94	20230207	2600	22.50	20231020	7950	-59.94	20230207	2600	22.50	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
103	20231212	111105	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3190	15	2	0.47	313755600	98548	7.46	3175	3215	3150	4125	2225	3175	3183.78	0.45	0	12308	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2003	0.00	0.00	12	0.16	0.00	0.00	7950	20230207	-59.87	2600	20231020	22.69	7950	-59.87	20230207	2600	22.69	20231020	7950	-59.87	20230207	2600	22.69	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
104	20231212	101151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3190	15	2	0.47	275392530	86500	6.55	3175	3215	3150	4125	2225	3175	3183.73	0.45	0	12082	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2003	0.00	0.00	12	0.14	0.00	0.00	7950	20230207	-59.87	2600	20231020	22.69	7950	-59.87	20230207	2600	22.69	20231020	7950	-59.87	20230207	2600	22.69	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
105	20231212	091151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3190	15	2	0.47	76026595	23989	1.82	3175	3205	3150	4125	2225	3175	3169.23	0.45	0	3019	3641	3407	3281	3047	2921	3345	2985	314	950	500	2030	5	1	62777250	2003	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-59.87	2600	20231020	22.69	7950	-59.87	20230207	2600	22.69	20231020	7950	-59.87	20230207	2600	22.69	20231020	1.47	N	450140	500	313 억		285033	N	N	0	N	00	N
106	20231211	161154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3175	75	2	2.42	4350677910	1314846	867.23	3200	3515	3155	4030	2170	3100	3308.93	0.73	13480	-155743	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	1993	0.00	0.00	12	2.09	0.00	0.00	7950	20230207	-60.06	2600	20231020	22.12	7950	-60.06	20230207	2600	22.12	20231020	7950	-60.06	20230207	2600	22.12	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
107	20231211	151148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3180	80	2	2.58	4213100660	1271469	838.62	3200	3515	3155	4030	2170	3100	3313.57	0.73	13480	-161262	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	1996	0.00	0.00	12	2.03	0.00	0.00	7950	20230207	-60.00	2600	20231020	22.31	7950	-60.00	20230207	2600	22.31	20231020	7950	-60.00	20230207	2600	22.31	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
108	20231211	141149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3210	110	2	3.55	4034361555	1215506	801.71	3200	3515	3155	4030	2170	3100	3319.08	0.73	13480	-164524	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	2015	0.00	0.00	12	1.94	0.00	0.00	7950	20230207	-59.62	2600	20231020	23.46	7950	-59.62	20230207	2600	23.46	20231020	7950	-59.62	20230207	2600	23.46	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
109	20231211	131145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3240	140	2	4.52	3892389820	1171367	772.59	3200	3515	3155	4030	2170	3100	3322.95	0.73	13480	-163547	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	2034	0.00	0.00	12	1.87	0.00	0.00	7950	20230207	-59.25	2600	20231020	24.62	7950	-59.25	20230207	2600	24.62	20231020	7950	-59.25	20230207	2600	24.62	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
110	20231211	121148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3250	150	2	4.84	3756496235	1129403	744.92	3200	3515	3155	4030	2170	3100	3326.09	0.73	13480	-159453	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	2040	0.00	0.00	12	1.80	0.00	0.00	7950	20230207	-59.12	2600	20231020	25.00	7950	-59.12	20230207	2600	25.00	20231020	7950	-59.12	20230207	2600	25.00	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
111	20231211	111143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3275	175	2	5.65	3636837640	1092743	720.74	3200	3515	3155	4030	2170	3100	3328.17	0.73	13480	-151092	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	2056	0.00	0.00	12	1.74	0.00	0.00	7950	20230207	-58.81	2600	20231020	25.96	7950	-58.81	20230207	2600	25.96	20231020	7950	-58.81	20230207	2600	25.96	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
112	20231211	101142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3245	145	2	4.68	3435198890	1030995	680.01	3200	3515	3155	4030	2170	3100	3331.93	0.73	13480	-144335	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	2037	0.00	0.00	12	1.64	0.00	0.00	7950	20230207	-59.18	2600	20231020	24.81	7950	-59.18	20230207	2600	24.81	20231020	7950	-59.18	20230207	2600	24.81	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
113	20231211	091142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3290	190	2	6.13	2459623400	734065	484.16	3200	3515	3155	4030	2170	3100	3350.69	0.73	13480	-105094	3203	3151	3108	3056	3013	3130	3035	314	930	500	1980	5	1	62777250	2065	0.00	0.00	12	1.17	0.00	0.00	7950	20230207	-58.62	2600	20231020	26.54	7950	-58.62	20230207	2600	26.54	20231020	7950	-58.62	20230207	2600	26.54	20231020	1.44	N	450140	500	313 억		457656	N	N	0	N	00	N
114	20231208	161132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	-20	5	-0.64	460628565	147598	70.74	3125	3160	3065	4055	2185	3120	3120.83	0.73	0	-12415	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1946	0.00	0.00	12	0.24	0.00	0.00	7950	20230207	-61.01	2600	20231020	19.23	7950	-61.01	20230207	2600	19.23	20231020	7950	-61.01	20230207	2600	19.23	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
115	20231208	151135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3115	-5	5	-0.16	423716415	135711	65.04	3125	3160	3065	4055	2185	3120	3122.20	0.73	0	-12212	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1956	0.00	0.00	12	0.22	0.00	0.00	7950	20230207	-60.82	2600	20231020	19.81	7950	-60.82	20230207	2600	19.81	20231020	7950	-60.82	20230207	2600	19.81	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
116	20231208	141135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3115	-5	5	-0.16	354868575	113654	54.47	3125	3160	3065	4055	2185	3120	3122.36	0.73	0	-10108	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1956	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-60.82	2600	20231020	19.81	7950	-60.82	20230207	2600	19.81	20231020	7950	-60.82	20230207	2600	19.81	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
117	20231208	131133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	-30	5	-0.96	330793230	105900	50.75	3125	3160	3065	4055	2185	3120	3123.64	0.73	0	-10032	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1940	0.00	0.00	12	0.17	0.00	0.00	7950	20230207	-61.13	2600	20231020	18.85	7950	-61.13	20230207	2600	18.85	20231020	7950	-61.13	20230207	2600	18.85	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
118	20231208	121130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	-15	5	-0.48	285510365	91280	43.75	3125	3160	3065	4055	2185	3120	3127.85	0.73	0	-8786	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1949	0.00	0.00	12	0.15	0.00	0.00	7950	20230207	-60.94	2600	20231020	19.42	7950	-60.94	20230207	2600	19.42	20231020	7950	-60.94	20230207	2600	19.42	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
119	20231208	111125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3140	20	2	0.64	242915860	77606	37.19	3125	3160	3065	4055	2185	3120	3130.12	0.73	0	944	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1971	0.00	0.00	12	0.12	0.00	0.00	7950	20230207	-60.50	2600	20231020	20.77	7950	-60.50	20230207	2600	20.77	20231020	7950	-60.50	20230207	2600	20.77	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
120	20231208	101134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3155	35	2	1.12	176026870	56230	26.95	3125	3160	3065	4055	2185	3120	3130.48	0.73	0	1172	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1981	0.00	0.00	12	0.09	0.00	0.00	7950	20230207	-60.31	2600	20231020	21.35	7950	-60.31	20230207	2600	21.35	20231020	7950	-60.31	20230207	2600	21.35	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
121	20231208	091124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3125	5	2	0.16	72748655	23307	11.17	3125	3150	3065	4055	2185	3120	3121.32	0.73	0	-5820	3253	3186	3133	3066	3013	3220	3100	314	935	500	1990	5	1	62777250	1962	0.00	0.00	12	0.04	0.00	0.00	7950	20230207	-60.69	2600	20231020	20.19	7950	-60.69	20230207	2600	20.19	20231020	7950	-60.69	20230207	2600	20.19	20231020	1.45	N	450140	500	313 억		457656	N	N	7	N	00	N
122	20231207	161124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	40	2	1.30	628079995	200236	56.37	3080	3200	3080	4000	2160	3080	3137.24	0.78	0	-36132	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1959	0.00	0.00	12	0.32	0.00	0.00	7950	20230207	-60.75	2600	20231020	20.00	7950	-60.75	20230207	2600	20.00	20231020	7950	-60.75	20230207	2600	20.00	20231020	1.33	N	450140	500	313 억		490331	N	N	7	N	00	N
123	20231207	151126	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3140	60	2	1.95	588866580	187682	52.84	3080	3200	3080	4000	2160	3080	3138.15	0.78	0	-36300	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1971	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-60.50	2600	20231020	20.77	7950	-60.50	20230207	2600	20.77	20231020	7950	-60.50	20230207	2600	20.77	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
124	20231207	141125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3135	55	2	1.79	526820020	167850	47.25	3080	3200	3080	4000	2160	3080	3139.28	0.78	0	-31866	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1968	0.00	0.00	12	0.27	0.00	0.00	7950	20230207	-60.57	2600	20231020	20.58	7950	-60.57	20230207	2600	20.58	20231020	7950	-60.57	20230207	2600	20.58	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
125	20231207	131122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3145	65	2	2.11	508219380	161935	45.59	3080	3200	3080	4000	2160	3080	3139.09	0.78	0	-31114	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1974	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-60.44	2600	20231020	20.96	7950	-60.44	20230207	2600	20.96	20231020	7950	-60.44	20230207	2600	20.96	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
126	20231207	121123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3160	80	2	2.60	483244555	153972	43.35	3080	3200	3080	4000	2160	3080	3139.23	0.78	0	-30258	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1984	0.00	0.00	12	0.25	0.00	0.00	7950	20230207	-60.25	2600	20231020	21.54	7950	-60.25	20230207	2600	21.54	20231020	7950	-60.25	20230207	2600	21.54	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
127	20231207	111108	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3140	60	2	1.95	402865505	128513	36.18	3080	3200	3080	4000	2160	3080	3135.62	0.78	0	-30155	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1971	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-60.50	2600	20231020	20.77	7950	-60.50	20230207	2600	20.77	20231020	7950	-60.50	20230207	2600	20.77	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
128	20231207	101117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3130	50	2	1.62	354394500	113055	31.83	3080	3200	3080	4000	2160	3080	3135.61	0.78	0	-27169	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1965	0.00	0.00	12	0.18	0.00	0.00	7950	20230207	-60.63	2600	20231020	20.38	7950	-60.63	20230207	2600	20.38	20231020	7950	-60.63	20230207	2600	20.38	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
129	20231207	091123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3135	55	2	1.79	125395410	40064	11.28	3080	3200	3080	4000	2160	3080	3132.27	0.78	0	-2143	3230	3155	3105	3030	2980	3192	3067	314	920	500	1970	5	1	62777250	1968	0.00	0.00	12	0.06	0.00	0.00	7950	20230207	-60.57	2600	20231020	20.58	7950	-60.57	20230207	2600	20.58	20231020	7950	-60.57	20230207	2600	20.58	20231020	1.33	N	450140	500	313 억		490331	N	N	40	N	00	N
130	20231206	161110	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	30	2	0.98	1102508580	351476	67.62	3055	3180	3055	3965	2135	3050	3136.80	0.69	0	46212	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1934	0.00	0.00	12	0.56	0.00	0.00	7950	20230207	-61.26	2600	20231020	18.46	7950	-61.26	20230207	2600	18.46	20231020	7950	-61.26	20230207	2600	18.46	20231020	1.35	N	450140	500	313 억		431621	N	N	40	N	00	N
131	20231206	151129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	55	2	1.80	973935170	309825	59.61	3055	3180	3055	3965	2135	3050	3143.50	0.69	0	22727	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1949	0.00	0.00	12	0.49	0.00	0.00	7950	20230207	-60.94	2600	20231020	19.42	7950	-60.94	20230207	2600	19.42	20231020	7950	-60.94	20230207	2600	19.42	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
132	20231206	141124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3135	85	2	2.79	888503000	282449	54.34	3055	3180	3055	3965	2135	3050	3145.71	0.69	0	24477	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1968	0.00	0.00	12	0.45	0.00	0.00	7950	20230207	-60.57	2600	20231020	20.58	7950	-60.57	20230207	2600	20.58	20231020	7950	-60.57	20230207	2600	20.58	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
133	20231206	131113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3145	95	2	3.11	805358495	255915	49.23	3055	3180	3055	3965	2135	3050	3146.98	0.69	0	22050	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1974	0.00	0.00	12	0.41	0.00	0.00	7950	20230207	-60.44	2600	20231020	20.96	7950	-60.44	20230207	2600	20.96	20231020	7950	-60.44	20230207	2600	20.96	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
134	20231206	121102	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3170	120	2	3.93	754056615	239618	46.10	3055	3180	3055	3965	2135	3050	3146.91	0.69	0	20391	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1990	0.00	0.00	12	0.38	0.00	0.00	7950	20230207	-60.13	2600	20231020	21.92	7950	-60.13	20230207	2600	21.92	20231020	7950	-60.13	20230207	2600	21.92	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
135	20231206	111126	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3170	120	2	3.93	679821640	216123	41.58	3055	3180	3055	3965	2135	3050	3145.53	0.69	0	19865	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1990	0.00	0.00	12	0.34	0.00	0.00	7950	20230207	-60.13	2600	20231020	21.92	7950	-60.13	20230207	2600	21.92	20231020	7950	-60.13	20230207	2600	21.92	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
136	20231206	101116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3155	105	2	3.44	519556510	165403	31.82	3055	3180	3055	3965	2135	3050	3141.16	0.69	0	26001	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1981	0.00	0.00	12	0.26	0.00	0.00	7950	20230207	-60.31	2600	20231020	21.35	7950	-60.31	20230207	2600	21.35	20231020	7950	-60.31	20230207	2600	21.35	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
137	20231206	091117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3150	100	2	3.28	146417735	47081	9.06	3055	3155	3055	3965	2135	3050	3109.91	0.69	0	18320	3323	3186	3118	2981	2913	3152	2947	314	915	500	1950	5	1	62777250	1977	0.00	0.00	12	0.07	0.00	0.00	7950	20230207	-60.38	2600	20231020	21.15	7950	-60.38	20230207	2600	21.15	20231020	7950	-60.38	20230207	2600	21.15	20231020	1.35	N	450140	500	313 억		431621	N	N	5	N	00	N
138	20231205	161118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-215	5	-6.58	1608099285	512835	61.85	3230	3255	3050	4240	2290	3265	3139.88	0.77	0	-39725	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1915	0.00	0.00	12	0.82	0.00	0.00	7950	20230207	-61.64	2600	20231020	17.31	7950	-61.64	20230207	2600	17.31	20231020	7950	-61.64	20230207	2600	17.31	20231020	0.99	N	450140	500	313 억		484731	N	N	5	N	00	N
139	20231205	151117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	-185	5	-5.67	1336124640	423964	51.14	3230	3255	3080	4240	2290	3265	3151.47	0.77	0	-41931	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1934	0.00	0.00	12	0.68	0.00	0.00	7950	20230207	-61.26	2600	20231020	18.46	7950	-61.26	20230207	2600	18.46	20231020	7950	-61.26	20230207	2600	18.46	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
140	20231205	141113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3145	-120	5	-3.68	1028332460	324829	39.18	3230	3255	3115	4240	2290	3265	3165.72	0.77	0	-28565	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1974	0.00	0.00	12	0.52	0.00	0.00	7950	20230207	-60.44	2600	20231020	20.96	7950	-60.44	20230207	2600	20.96	20231020	7950	-60.44	20230207	2600	20.96	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
141	20231205	131109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3135	-130	5	-3.98	937082650	295787	35.68	3230	3255	3115	4240	2290	3265	3168.05	0.77	0	-27845	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1968	0.00	0.00	12	0.47	0.00	0.00	7950	20230207	-60.57	2600	20231020	20.58	7950	-60.57	20230207	2600	20.58	20231020	7950	-60.57	20230207	2600	20.58	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
142	20231205	121109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3125	-140	5	-4.29	779852985	245625	29.63	3230	3255	3120	4240	2290	3265	3174.92	0.77	0	-29326	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1962	0.00	0.00	12	0.39	0.00	0.00	7950	20230207	-60.69	2600	20231020	20.19	7950	-60.69	20230207	2600	20.19	20231020	7950	-60.69	20230207	2600	20.19	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
143	20231205	111107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3155	-110	5	-3.37	590424580	185397	22.36	3230	3255	3150	4240	2290	3265	3184.59	0.77	0	-8333	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1981	0.00	0.00	12	0.30	0.00	0.00	7950	20230207	-60.31	2600	20231020	21.35	7950	-60.31	20230207	2600	21.35	20231020	7950	-60.31	20230207	2600	21.35	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
144	20231205	101110	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3185	-80	5	-2.45	400020770	125248	15.11	3230	3255	3155	4240	2290	3265	3193.75	0.77	0	-16393	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1999	0.00	0.00	12	0.20	0.00	0.00	7950	20230207	-59.94	2600	20231020	22.50	7950	-59.94	20230207	2600	22.50	20231020	7950	-59.94	20230207	2600	22.50	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
145	20231205	091107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3185	-80	5	-2.45	199200015	62043	7.48	3230	3255	3170	4240	2290	3265	3210.55	0.77	0	-12462	3348	3306	3223	3181	3098	3327	3202	314	975	500	2080	5	1	62777250	1999	0.00	0.00	12	0.10	0.00	0.00	7950	20230207	-59.94	2600	20231020	22.50	7950	-59.94	20230207	2600	22.50	20231020	7950	-59.94	20230207	2600	22.50	20231020	0.99	N	450140	500	313 억		484731	N	N	7	N	00	N
146	20231204	161104	57	100.00	KOSPI		유통업	N	N	N	N		N	3265	-35	5	-1.06	2598827990	814559	7.85	3175	3265	3140	4290	2310	3300	3190.06	0.48	0	175376	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	2050	0.00	0.00	12	1.30	0.00	0.00	7950	20230207	-58.93	2600	20231020	25.58	7950	-58.93	20230207	2600	25.58	20231020	7950	-58.93	20230207	2600	25.58	20231020	0.99	N	450140	500	313 억		304121	N	N	7	N	00	N
147	20231204	151107	57	100.00	KOSPI		유통업	N	N	N	N		N	3205	-95	5	-2.88	2340001765	734943	7.08	3175	3255	3140	4290	2310	3300	3183.92	0.48	0	179237	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	2012	0.00	0.00	12	1.17	0.00	0.00	7950	20230207	-59.69	2600	20231020	23.27	7950	-59.69	20230207	2600	23.27	20231020	7950	-59.69	20230207	2600	23.27	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
148	20231204	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	3200	-100	5	-3.03	2187383040	687187	6.62	3175	3255	3140	4290	2310	3300	3183.09	0.48	0	176786	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	2009	0.00	0.00	12	1.09	0.00	0.00	7950	20230207	-59.75	2600	20231020	23.08	7950	-59.75	20230207	2600	23.08	20231020	7950	-59.75	20230207	2600	23.08	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
149	20231204	131058	57	100.00	KOSPI		유통업	N	N	N	N		N	3225	-75	5	-2.27	2003936585	630003	6.07	3175	3255	3140	4290	2310	3300	3180.83	0.48	0	162073	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	2025	0.00	0.00	12	1.00	0.00	0.00	7950	20230207	-59.43	2600	20231020	24.04	7950	-59.43	20230207	2600	24.04	20231020	7950	-59.43	20230207	2600	24.04	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
150	20231204	121059	57	100.00	KOSPI		유통업	N	N	N	N		N	3220	-80	5	-2.42	1881716260	591929	5.70	3175	3255	3140	4290	2310	3300	3178.95	0.48	0	147757	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	2021	0.00	0.00	12	0.94	0.00	0.00	7950	20230207	-59.50	2600	20231020	23.85	7950	-59.50	20230207	2600	23.85	20231020	7950	-59.50	20230207	2600	23.85	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
151	20231204	111102	57	100.00	KOSPI		유통업	N	N	N	N		N	3230	-70	5	-2.12	1732857505	545444	5.26	3175	3255	3140	4290	2310	3300	3176.96	0.48	0	131393	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	2028	0.00	0.00	12	0.87	0.00	0.00	7950	20230207	-59.37	2600	20231020	24.23	7950	-59.37	20230207	2600	24.23	20231020	7950	-59.37	20230207	2600	24.23	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
152	20231204	101059	57	100.00	KOSPI		유통업	N	N	N	N		N	3175	-125	5	-3.79	1472558575	464139	4.47	3175	3255	3140	4290	2310	3300	3172.66	0.48	0	108228	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	1993	0.00	0.00	12	0.74	0.00	0.00	7950	20230207	-60.06	2600	20231020	22.12	7950	-60.06	20230207	2600	22.12	20231020	7950	-60.06	20230207	2600	22.12	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
153	20231204	091058	57	100.00	KOSPI		유통업	N	N	N	N		N	3180	-120	5	-3.64	692588775	217324	2.09	3175	3255	3160	4290	2310	3300	3186.88	0.48	0	32781	3996	3647	3291	2942	2586	3822	3117	314	990	500	2110	5	1	62777250	1996	0.00	0.00	12	0.35	0.00	0.00	7950	20230207	-60.00	2600	20231020	22.31	7950	-60.00	20230207	2600	22.31	20231020	7950	-60.00	20230207	2600	22.31	20231020	0.99	N	450140	500	313 억		304121	N	N	0	N	00	N
154	20231201	161100	57	100.00	KOSPI		유통업	N	N	N	N		N	3300	350	2	11.86	35495584645	10310656	21271.80	2950	3640	2935	3835	2065	2950	3442.99	0.81	0	-188192	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	2072	0.00	0.00	12	16.42	0.00	0.00	7950	20230207	-58.49	2600	20231020	26.92	7950	-58.49	20230207	2600	26.92	20231020	7950	-58.49	20230207	2600	26.92	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
155	20231201	151057	57	100.00	KOSPI		유통업	N	N	N	N		N	3280	330	2	11.19	34776902105	10091482	20819.63	2950	3640	2935	3835	2065	2950	3446.16	0.81	0	-200619	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	2059	0.00	0.00	12	16.08	0.00	0.00	7950	20230207	-58.74	2600	20231020	26.15	7950	-58.74	20230207	2600	26.15	20231020	7950	-58.74	20230207	2600	26.15	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
156	20231201	141055	57	100.00	KOSPI		유통업	N	N	N	N		N	3400	450	2	15.25	27146176160	7900465	16299.37	2950	3640	2935	3835	2065	2950	3436.02	0.81	0	-205905	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	2134	0.00	0.00	12	12.58	0.00	0.00	7950	20230207	-57.23	2600	20231020	30.77	7950	-57.23	20230207	2600	30.77	20231020	7950	-57.23	20230207	2600	30.77	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
157	20231201	131100	57	100.00	KOSPI		유통업	N	N	N	N		N	3565	615	2	20.85	20642960335	6060963	12504.31	2950	3620	2935	3835	2065	2950	3405.89	0.81	0	-199333	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	2238	0.00	0.00	12	9.65	0.00	0.00	7950	20230207	-55.16	2600	20231020	37.12	7950	-55.16	20230207	2600	37.12	20231020	7950	-55.16	20230207	2600	37.12	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
158	20231201	121105	57	100.00	KOSPI		유통업	N	N	N	N		N	3385	435	2	14.75	8972267630	2697850	5565.91	2950	3500	2935	3835	2065	2950	3325.71	0.81	0	-148297	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	2125	0.00	0.00	12	4.30	0.00	0.00	7950	20230207	-57.42	2600	20231020	30.19	7950	-57.42	20230207	2600	30.19	20231020	7950	-57.42	20230207	2600	30.19	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
159	20231201	111058	57	100.00	KOSPI		유통업	N	N	N	N		N	3105	155	2	5.25	1898036300	610011	1258.51	2950	3240	2935	3835	2065	2950	3111.48	0.81	0	-69643	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	1949	0.00	0.00	12	0.97	0.00	0.00	7950	20230207	-60.94	2600	20231020	19.42	7950	-60.94	20230207	2600	19.42	20231020	7950	-60.94	20230207	2600	19.42	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
160	20231201	101107	57	100.00	KOSPI		유통업	N	N	N	N		N	3095	145	2	4.92	816875520	264978	546.67	2950	3175	2935	3835	2065	2950	3082.81	0.81	0	-63034	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	1943	0.00	0.00	12	0.42	0.00	0.00	7950	20230207	-61.07	2600	20231020	19.04	7950	-61.07	20230207	2600	19.04	20231020	7950	-61.07	20230207	2600	19.04	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N
161	20231201	091055	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	5	2	0.17	8318425	2815	5.81	2950	2980	2945	3835	2065	2950	2955.04	0.81	0	-1186	3010	2980	2945	2915	2880	2995	2930	314	885	500	1880	5	1	62777250	1855	0.00	0.00	12	0.00	0.00	0.00	7950	20230207	-62.83	2600	20231020	13.65	7950	-62.83	20230207	2600	13.65	20231020	7950	-62.83	20230207	2600	13.65	20231020	1.00	N	450140	500	313 억		506432	N	N	0	N	00	N