KissMeData/013000/price/prices-20241201.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	20241231	160313	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
3	20241231	150315	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
4	20241231	140314	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
5	20241231	130313	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
6	20241231	120313	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
7	20241231	110312	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
8	20241231	100313	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
9	20241231	090315	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.57	14168	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		163879	N	N	0	N	00	N
10	20241230	160312	57	100.00	KOSPI		유통	N	N	N	N		N	1416	-34	5	-2.34	205415803	145375	39.50	1417	1470	1400	1885	1015	1450	1413.01	0.52	0	4584	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.91	0.84	12	0.51	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1900	-25.47	20241216	1105	28.14	20240806	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
11	20241230	150314	57	100.00	KOSPI		유통	N	N	N	N		N	1413	-37	5	-2.55	200398194	141828	38.53	1417	1470	1400	1885	1015	1450	1412.97	0.52	0	5281	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	406	15.88	0.84	12	0.49	89.00	1687.00	1900	20241216	-25.63	1105	20240806	27.87	1900	-25.63	20241216	1105	27.87	20240806	1900	-25.63	20241216	1105	27.87	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
12	20241230	140313	57	100.00	KOSPI		유통	N	N	N	N		N	1407	-43	5	-2.97	195640905	138454	37.61	1417	1470	1400	1885	1015	1450	1413.04	0.52	0	5382	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	404	15.81	0.83	12	0.48	89.00	1687.00	1900	20241216	-25.95	1105	20240806	27.33	1900	-25.95	20241216	1105	27.33	20240806	1900	-25.95	20241216	1105	27.33	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
13	20241230	130313	57	100.00	KOSPI		유통	N	N	N	N		N	1430	-20	5	-1.38	173049321	122420	33.26	1417	1470	1400	1885	1015	1450	1413.57	0.52	0	6036	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	410	16.07	0.85	12	0.43	89.00	1687.00	1900	20241216	-24.74	1105	20240806	29.41	1900	-24.74	20241216	1105	29.41	20240806	1900	-24.74	20241216	1105	29.41	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
14	20241230	120312	57	100.00	KOSPI		유통	N	N	N	N		N	1444	-6	5	-0.41	156899315	111006	30.16	1417	1470	1400	1885	1015	1450	1413.43	0.52	0	3995	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	415	16.22	0.86	12	0.39	89.00	1687.00	1900	20241216	-24.00	1105	20240806	30.68	1900	-24.00	20241216	1105	30.68	20240806	1900	-24.00	20241216	1105	30.68	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
15	20241230	110313	57	100.00	KOSPI		유통	N	N	N	N		N	1422	-28	5	-1.93	99357094	70313	19.10	1417	1470	1400	1885	1015	1450	1413.07	0.52	0	14992	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	408	15.98	0.84	12	0.24	89.00	1687.00	1900	20241216	-25.16	1105	20240806	28.69	1900	-25.16	20241216	1105	28.69	20240806	1900	-25.16	20241216	1105	28.69	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
16	20241230	100314	57	100.00	KOSPI		유통	N	N	N	N		N	1442	-8	5	-0.55	18512772	12957	3.52	1417	1470	1407	1885	1015	1450	1428.79	0.52	0	914	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	414	16.20	0.85	12	0.05	89.00	1687.00	1900	20241216	-24.11	1105	20240806	30.50	1900	-24.11	20241216	1105	30.50	20240806	1900	-24.11	20241216	1105	30.50	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
17	20241230	090314	57	100.00	KOSPI		유통	N	N	N	N		N	1419	-31	5	-2.14	3493164	2469	0.67	1417	1421	1407	1885	1015	1450	1414.81	0.52	0	-543	1656	1552	1486	1382	1316	1520	1350	144	435	500	1010	1	1	28705031	407	15.94	0.84	12	0.01	89.00	1687.00	1900	20241216	-25.32	1105	20240806	28.42	1900	-25.32	20241216	1105	28.42	20240806	1900	-25.32	20241216	1105	28.42	20240806	0.60	N	013000	500	143 억		149711	N	N	0	N	00	N
18	20241227	160312	57	100.00	KOSPI		유통업	N	N	N	N		N	1450	-89	5	-5.78	531586402	365424	232.74	1539	1590	1420	2000	1078	1539	1454.71	0.50	0	13590	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	416	16.29	0.86	12	1.27	89.00	1687.00	1900	20241216	-23.68	1105	20240806	31.22	1900	-23.68	20241216	1105	31.22	20240806	1900	-23.68	20241216	1105	31.22	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
19	20241227	150311	57	100.00	KOSPI		유통업	N	N	N	N		N	1445	-94	5	-6.11	513218416	352752	224.67	1539	1590	1420	2000	1078	1539	1454.90	0.50	0	14651	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	415	16.24	0.86	12	1.23	89.00	1687.00	1900	20241216	-23.95	1105	20240806	30.77	1900	-23.95	20241216	1105	30.77	20240806	1900	-23.95	20241216	1105	30.77	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
20	20241227	140314	57	100.00	KOSPI		유통업	N	N	N	N		N	1434	-105	5	-6.82	429822871	294257	187.41	1539	1590	1420	2000	1078	1539	1460.71	0.50	0	21211	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	412	16.11	0.85	12	1.03	89.00	1687.00	1900	20241216	-24.53	1105	20240806	29.77	1900	-24.53	20241216	1105	29.77	20240806	1900	-24.53	20241216	1105	29.77	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
21	20241227	130314	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	-107	5	-6.95	424394777	290472	185.00	1539	1590	1420	2000	1078	1539	1461.05	0.50	0	21741	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	411	16.09	0.85	12	1.01	89.00	1687.00	1900	20241216	-24.63	1105	20240806	29.59	1900	-24.63	20241216	1105	29.59	20240806	1900	-24.63	20241216	1105	29.59	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
22	20241227	120312	57	100.00	KOSPI		유통업	N	N	N	N		N	1436	-103	5	-6.69	387903117	265102	168.84	1539	1590	1420	2000	1078	1539	1463.22	0.50	0	23573	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	412	16.13	0.85	12	0.92	89.00	1687.00	1900	20241216	-24.42	1105	20240806	29.95	1900	-24.42	20241216	1105	29.95	20240806	1900	-24.42	20241216	1105	29.95	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
23	20241227	110311	57	100.00	KOSPI		유통업	N	N	N	N		N	1433	-106	5	-6.89	362875910	247670	157.74	1539	1590	1420	2000	1078	1539	1465.16	0.50	0	26366	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	411	16.10	0.85	12	0.86	89.00	1687.00	1900	20241216	-24.58	1105	20240806	29.68	1900	-24.58	20241216	1105	29.68	20240806	1900	-24.58	20241216	1105	29.68	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
24	20241227	100312	57	100.00	KOSPI		유통업	N	N	N	N		N	1498	-41	5	-2.66	100052975	66278	42.21	1539	1590	1470	2000	1078	1539	1509.60	0.50	0	9601	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	430	16.83	0.89	12	0.23	89.00	1687.00	1900	20241216	-21.16	1105	20240806	35.57	1900	-21.16	20241216	1105	35.57	20240806	1900	-21.16	20241216	1105	35.57	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
25	20241227	090315	57	100.00	KOSPI		유통업	N	N	N	N		N	1550	11	2	0.71	1482377	960	0.61	1539	1573	1539	2000	1078	1539	1544.14	0.50	0	-228	1693	1616	1573	1496	1453	1594	1474	144	461	500	1070	1	1	28705031	445	17.42	0.92	12	0.00	89.00	1687.00	1900	20241216	-18.42	1105	20240806	40.27	1900	-18.42	20241216	1105	40.27	20240806	1900	-18.42	20241216	1105	40.27	20240806	0.60	N	013000	500	143 억		142210	N	N	0	N	00	N
26	20241226	160312	57	100.00	KOSPI		유통업	N	N	N	N		N	1539	-67	5	-4.17	245986359	157006	114.20	1610	1650	1530	2085	1125	1606	1566.73	0.53	0	-7383	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	442	17.29	0.91	12	0.55	89.00	1687.00	1900	20241216	-19.00	1105	20240806	39.28	1900	-19.00	20241216	1105	39.28	20240806	1900	-19.00	20241216	1105	39.28	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
27	20241226	150310	57	100.00	KOSPI		유통업	N	N	N	N		N	1552	-54	5	-3.36	199847530	127001	92.38	1610	1650	1545	2085	1125	1606	1573.59	0.53	0	-7674	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	446	17.44	0.92	12	0.44	89.00	1687.00	1900	20241216	-18.32	1105	20240806	40.45	1900	-18.32	20241216	1105	40.45	20240806	1900	-18.32	20241216	1105	40.45	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
28	20241226	140309	57	100.00	KOSPI		유통업	N	N	N	N		N	1561	-45	5	-2.80	124721906	78706	57.25	1610	1650	1561	2085	1125	1606	1584.66	0.53	0	-6377	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	448	17.54	0.93	12	0.27	89.00	1687.00	1900	20241216	-17.84	1105	20240806	41.27	1900	-17.84	20241216	1105	41.27	20240806	1900	-17.84	20241216	1105	41.27	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
29	20241226	130312	57	100.00	KOSPI		유통업	N	N	N	N		N	1583	-23	5	-1.43	99860463	62816	45.69	1610	1650	1561	2085	1125	1606	1589.73	0.53	0	-6495	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	454	17.79	0.94	12	0.22	89.00	1687.00	1900	20241216	-16.68	1105	20240806	43.26	1900	-16.68	20241216	1105	43.26	20240806	1900	-16.68	20241216	1105	43.26	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
30	20241226	120310	57	100.00	KOSPI		유통업	N	N	N	N		N	1570	-36	5	-2.24	88397863	55523	40.39	1610	1650	1561	2085	1125	1606	1592.09	0.53	0	-6482	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	451	17.64	0.93	12	0.19	89.00	1687.00	1900	20241216	-17.37	1105	20240806	42.08	1900	-17.37	20241216	1105	42.08	20240806	1900	-17.37	20241216	1105	42.08	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
31	20241226	110311	57	100.00	KOSPI		유통업	N	N	N	N		N	1579	-27	5	-1.68	64249151	40120	29.18	1610	1650	1576	2085	1125	1606	1601.42	0.53	0	-6391	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	453	17.74	0.94	12	0.14	89.00	1687.00	1900	20241216	-16.89	1105	20240806	42.90	1900	-16.89	20241216	1105	42.90	20240806	1900	-16.89	20241216	1105	42.90	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
32	20241226	100311	57	100.00	KOSPI		유통업	N	N	N	N		N	1606	0	3	0.00	48454336	30157	21.93	1610	1650	1595	2085	1125	1606	1606.74	0.53	0	-7004	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	461	18.04	0.95	12	0.11	89.00	1687.00	1900	20241216	-15.47	1105	20240806	45.34	1900	-15.47	20241216	1105	45.34	20240806	1900	-15.47	20241216	1105	45.34	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
33	20241226	090311	57	100.00	KOSPI		유통업	N	N	N	N		N	1600	-6	5	-0.37	10802230	6714	4.88	1610	1620	1600	2085	1125	1606	1608.91	0.53	0	-340	1660	1633	1619	1592	1578	1626	1585	144	479	500	1120	1	1	28705031	459	17.98	0.95	12	0.02	89.00	1687.00	1900	20241216	-15.79	1105	20240806	44.80	1900	-15.79	20241216	1105	44.80	20240806	1900	-15.79	20241216	1105	44.80	20240806	0.60	N	013000	500	143 억		152629	N	N	0	N	00	N
34	20241224	160311	57	100.00	KOSPI		유통업	N	N	N	N		N	1606	-44	5	-2.67	217458665	134953	41.99	1646	1646	1605	2145	1155	1650	1611.38	0.55	0	-7087	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	461	18.04	0.95	12	0.47	89.00	1687.00	1900	20241216	-15.47	1105	20240806	45.34	1900	-15.47	20241216	1105	45.34	20240806	1900	-15.47	20241216	1105	45.34	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
35	20241224	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1610	-40	5	-2.42	194473992	120646	37.54	1646	1646	1605	2145	1155	1650	1611.94	0.55	0	-3534	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	462	18.09	0.95	12	0.42	89.00	1687.00	1900	20241216	-15.26	1105	20240806	45.70	1900	-15.26	20241216	1105	45.70	20240806	1900	-15.26	20241216	1105	45.70	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
36	20241224	140309	57	100.00	KOSPI		유통업	N	N	N	N		N	1616	-34	5	-2.06	176837556	109666	34.12	1646	1646	1605	2145	1155	1650	1612.51	0.55	0	-6493	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	464	18.16	0.96	12	0.38	89.00	1687.00	1900	20241216	-14.95	1105	20240806	46.24	1900	-14.95	20241216	1105	46.24	20240806	1900	-14.95	20241216	1105	46.24	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
37	20241224	130310	57	100.00	KOSPI		유통업	N	N	N	N		N	1608	-42	5	-2.55	144987234	89884	27.97	1646	1646	1606	2145	1155	1650	1613.05	0.55	0	-5890	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	462	18.07	0.95	12	0.31	89.00	1687.00	1900	20241216	-15.37	1105	20240806	45.52	1900	-15.37	20241216	1105	45.52	20240806	1900	-15.37	20241216	1105	45.52	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
38	20241224	120309	57	100.00	KOSPI		유통업	N	N	N	N		N	1621	-29	5	-1.76	136048613	84322	26.24	1646	1646	1607	2145	1155	1650	1613.44	0.55	0	-2946	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	465	18.21	0.96	12	0.29	89.00	1687.00	1900	20241216	-14.68	1105	20240806	46.70	1900	-14.68	20241216	1105	46.70	20240806	1900	-14.68	20241216	1105	46.70	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
39	20241224	110310	57	100.00	KOSPI		유통업	N	N	N	N		N	1635	-15	5	-0.91	94673691	58623	18.24	1646	1646	1609	2145	1155	1650	1614.96	0.55	0	-1366	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	469	18.37	0.97	12	0.20	89.00	1687.00	1900	20241216	-13.95	1105	20240806	47.96	1900	-13.95	20241216	1105	47.96	20240806	1900	-13.95	20241216	1105	47.96	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
40	20241224	100310	57	100.00	KOSPI		유통업	N	N	N	N		N	1619	-31	5	-1.88	77221788	47821	14.88	1646	1646	1609	2145	1155	1650	1614.81	0.55	0	-927	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	465	18.19	0.96	12	0.17	89.00	1687.00	1900	20241216	-14.79	1105	20240806	46.52	1900	-14.79	20241216	1105	46.52	20240806	1900	-14.79	20241216	1105	46.52	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
41	20241224	090311	57	100.00	KOSPI		유통업	N	N	N	N		N	1632	-18	5	-1.09	6962398	4273	1.33	1646	1646	1621	2145	1155	1650	1629.39	0.55	0	-150	1722	1686	1637	1601	1552	1704	1619	144	495	500	1150	1	1	28705031	468	18.34	0.97	12	0.01	89.00	1687.00	1900	20241216	-14.11	1105	20240806	47.69	1900	-14.11	20241216	1105	47.69	20240806	1900	-14.11	20241216	1105	47.69	20240806	0.59	N	013000	500	143 억		157556	N	N	32	N	00	N
42	20241223	160308	57	100.00	KOSPI		유통업	N	N	N	N		N	1650	45	2	2.80	517612552	317245	106.43	1588	1673	1588	2085	1124	1605	1631.59	0.53	0	5559	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	474	18.54	0.98	12	1.11	89.00	1687.00	1900	20241216	-13.16	1105	20240806	49.32	1900	-13.16	20241216	1105	49.32	20240806	1900	-13.16	20241216	1105	49.32	20240806	0.51	N	013000	500	143 억		151807	N	N	32	N	00	N
43	20241223	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1642	37	2	2.31	508030032	311419	104.48	1588	1673	1588	2085	1124	1605	1631.34	0.53	0	5120	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	471	18.45	0.97	12	1.08	89.00	1687.00	1900	20241216	-13.58	1105	20240806	48.60	1900	-13.58	20241216	1105	48.60	20240806	1900	-13.58	20241216	1105	48.60	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
44	20241223	140307	57	100.00	KOSPI		유통업	N	N	N	N		N	1635	30	2	1.87	472612688	289807	97.23	1588	1673	1588	2085	1124	1605	1630.78	0.53	0	4072	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	469	18.37	0.97	12	1.01	89.00	1687.00	1900	20241216	-13.95	1105	20240806	47.96	1900	-13.95	20241216	1105	47.96	20240806	1900	-13.95	20241216	1105	47.96	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
45	20241223	130309	57	100.00	KOSPI		유통업	N	N	N	N		N	1655	50	2	3.12	426621472	261935	87.88	1588	1673	1588	2085	1124	1605	1628.73	0.53	0	4407	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	475	18.60	0.98	12	0.91	89.00	1687.00	1900	20241216	-12.89	1105	20240806	49.77	1900	-12.89	20241216	1105	49.77	20240806	1900	-12.89	20241216	1105	49.77	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
46	20241223	120308	57	100.00	KOSPI		유통업	N	N	N	N		N	1655	50	2	3.12	347155301	213705	71.70	1588	1673	1588	2085	1124	1605	1624.46	0.53	0	4715	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	475	18.60	0.98	12	0.74	89.00	1687.00	1900	20241216	-12.89	1105	20240806	49.77	1900	-12.89	20241216	1105	49.77	20240806	1900	-12.89	20241216	1105	49.77	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
47	20241223	110308	57	100.00	KOSPI		유통업	N	N	N	N		N	1632	27	2	1.68	254819779	157043	52.69	1588	1673	1588	2085	1124	1605	1622.61	0.53	0	6761	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	468	18.34	0.97	12	0.55	89.00	1687.00	1900	20241216	-14.11	1105	20240806	47.69	1900	-14.11	20241216	1105	47.69	20240806	1900	-14.11	20241216	1105	47.69	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
48	20241223	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	1630	25	2	1.56	184552175	114037	38.26	1588	1673	1588	2085	1124	1605	1618.35	0.53	0	5217	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	468	18.31	0.97	12	0.40	89.00	1687.00	1900	20241216	-14.21	1105	20240806	47.51	1900	-14.21	20241216	1105	47.51	20240806	1900	-14.21	20241216	1105	47.51	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
49	20241223	090309	57	100.00	KOSPI		유통업	N	N	N	N		N	1635	30	2	1.87	9258653	5759	1.93	1588	1650	1588	2085	1124	1605	1607.68	0.53	0	1539	1724	1664	1605	1545	1486	1635	1516	144	480	500	1120	1	1	28705031	469	18.37	0.97	12	0.02	89.00	1687.00	1900	20241216	-13.95	1105	20240806	47.96	1900	-13.95	20241216	1105	47.96	20240806	1900	-13.95	20241216	1105	47.96	20240806	0.51	N	013000	500	143 억		151807	N	N	5	N	00	N
50	20241220	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1605	-85	5	-5.03	472006903	295010	47.92	1650	1665	1546	2195	1183	1690	1599.96	0.55	0	-603	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	461	18.03	0.95	12	1.03	89.00	1687.00	1900	20241216	-15.53	1105	20240806	45.25	1900	-15.53	20241216	1105	45.25	20240806	1900	-15.53	20241216	1105	45.25	20240806	0.52	N	013000	500	143 억		158580	N	N	5	N	00	N
51	20241220	150307	57	100.00	KOSPI		유통업	N	N	N	N		N	1599	-91	5	-5.38	454756155	284126	46.16	1650	1665	1546	2195	1183	1690	1600.54	0.55	0	-304	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	459	17.97	0.95	12	0.99	89.00	1687.00	1900	20241216	-15.84	1105	20240806	44.71	1900	-15.84	20241216	1105	44.71	20240806	1900	-15.84	20241216	1105	44.71	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
52	20241220	140307	57	100.00	KOSPI		유통업	N	N	N	N		N	1594	-96	5	-5.68	421934515	263641	42.83	1650	1665	1546	2195	1183	1690	1600.41	0.55	0	1358	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	458	17.91	0.94	12	0.92	89.00	1687.00	1900	20241216	-16.11	1105	20240806	44.25	1900	-16.11	20241216	1105	44.25	20240806	1900	-16.11	20241216	1105	44.25	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
53	20241220	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1565	-125	5	-7.40	402673792	251379	40.84	1650	1665	1546	2195	1183	1690	1601.86	0.55	0	3014	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	449	17.58	0.93	12	0.88	89.00	1687.00	1900	20241216	-17.63	1105	20240806	41.63	1900	-17.63	20241216	1105	41.63	20240806	1900	-17.63	20241216	1105	41.63	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
54	20241220	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1562	-128	5	-7.57	372066633	231763	37.65	1650	1665	1546	2195	1183	1690	1605.38	0.55	0	4849	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	448	17.55	0.93	12	0.81	89.00	1687.00	1900	20241216	-17.79	1105	20240806	41.36	1900	-17.79	20241216	1105	41.36	20240806	1900	-17.79	20241216	1105	41.36	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
55	20241220	110305	57	100.00	KOSPI		유통업	N	N	N	N		N	1564	-126	5	-7.46	286350999	176725	28.71	1650	1665	1546	2195	1183	1690	1620.32	0.55	0	6907	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	449	17.57	0.93	12	0.62	89.00	1687.00	1900	20241216	-17.68	1105	20240806	41.54	1900	-17.68	20241216	1105	41.54	20240806	1900	-17.68	20241216	1105	41.54	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
56	20241220	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1637	-53	5	-3.14	145516561	88992	14.46	1650	1665	1615	2195	1183	1690	1635.16	0.55	0	6755	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	470	18.39	0.97	12	0.31	89.00	1687.00	1900	20241216	-13.84	1105	20240806	48.14	1900	-13.84	20241216	1105	48.14	20240806	1900	-13.84	20241216	1105	48.14	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
57	20241220	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1638	-52	5	-3.08	55603888	33982	5.52	1650	1665	1615	2195	1183	1690	1636.27	0.55	0	3554	1763	1726	1653	1616	1543	1745	1635	144	505	500	1180	1	1	28705031	470	18.40	0.97	12	0.12	89.00	1687.00	1900	20241216	-13.79	1105	20240806	48.24	1900	-13.79	20241216	1105	48.24	20240806	1900	-13.79	20241216	1105	48.24	20240806	0.52	N	013000	500	143 억		158580	N	N	0	N	00	N
58	20241219	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1690	70	2	4.32	716313490	435994	46.82	1604	1690	1580	2105	1134	1620	1642.97	0.56	0	-4127	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	485	18.99	1.00	12	1.52	89.00	1687.00	1900	20241216	-11.05	1105	20240806	52.94	1900	-11.05	20241216	1105	52.94	20240806	1900	-11.05	20241216	1105	52.94	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
59	20241219	150305	57	100.00	KOSPI		유통업	N	N	N	N		N	1651	31	2	1.91	641594170	391125	42.01	1604	1689	1580	2105	1134	1620	1640.43	0.56	0	-6048	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	474	18.55	0.98	12	1.36	89.00	1687.00	1900	20241216	-13.11	1105	20240806	49.41	1900	-13.11	20241216	1105	49.41	20240806	1900	-13.11	20241216	1105	49.41	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
60	20241219	140306	57	100.00	KOSPI		유통업	N	N	N	N		N	1642	22	2	1.36	446818591	274134	29.44	1604	1680	1580	2105	1134	1620	1629.96	0.56	0	-4152	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	471	18.45	0.97	12	0.96	89.00	1687.00	1900	20241216	-13.58	1105	20240806	48.60	1900	-13.58	20241216	1105	48.60	20240806	1900	-13.58	20241216	1105	48.60	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
61	20241219	130305	57	100.00	KOSPI		유통업	N	N	N	N		N	1609	-11	5	-0.68	387305902	237306	25.49	1604	1680	1580	2105	1134	1620	1632.15	0.56	0	-2308	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	462	18.08	0.95	12	0.83	89.00	1687.00	1900	20241216	-15.32	1105	20240806	45.61	1900	-15.32	20241216	1105	45.61	20240806	1900	-15.32	20241216	1105	45.61	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
62	20241219	120306	57	100.00	KOSPI		유통업	N	N	N	N		N	1614	-6	5	-0.37	350255519	214392	23.03	1604	1680	1580	2105	1134	1620	1633.78	0.56	0	-2562	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	463	18.13	0.96	12	0.75	89.00	1687.00	1900	20241216	-15.05	1105	20240806	46.06	1900	-15.05	20241216	1105	46.06	20240806	1900	-15.05	20241216	1105	46.06	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
63	20241219	110306	57	100.00	KOSPI		유통업	N	N	N	N		N	1611	-9	5	-0.56	220750187	134247	14.42	1604	1680	1597	2105	1134	1620	1644.54	0.56	0	4720	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	462	18.10	0.95	12	0.47	89.00	1687.00	1900	20241216	-15.21	1105	20240806	45.79	1900	-15.21	20241216	1105	45.79	20240806	1900	-15.21	20241216	1105	45.79	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
64	20241219	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1628	8	2	0.49	190098584	115313	12.38	1604	1680	1597	2105	1134	1620	1648.79	0.56	0	4631	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	467	18.29	0.97	12	0.40	89.00	1687.00	1900	20241216	-14.32	1105	20240806	47.33	1900	-14.32	20241216	1105	47.33	20240806	1900	-14.32	20241216	1105	47.33	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
65	20241219	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	1630	10	2	0.62	11421595	7112	0.76	1604	1648	1597	2105	1134	1620	1603.66	0.56	0	1701	1825	1722	1614	1511	1403	1774	1563	144	485	500	1130	1	1	28705031	468	18.31	0.97	12	0.02	89.00	1687.00	1900	20241216	-14.21	1105	20240806	47.51	1900	-14.21	20241216	1105	47.51	20240806	1900	-14.21	20241216	1105	47.51	20240806	0.58	N	013000	500	143 억		160283	N	N	0	N	00	N
66	20241218	160305	57	100.00	KOSPI		유통업	N	N	N	N		N	1620	94	2	6.16	1512811768	930897	245.44	1520	1717	1506	1983	1069	1526	1625.32	0.42	0	37927	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	465	18.20	0.96	12	3.24	89.00	1687.00	1900	20241216	-14.74	1105	20240806	46.61	1900	-14.74	20241216	1105	46.61	20240806	1900	-14.74	20241216	1105	46.61	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
67	20241218	150306	57	100.00	KOSPI		유통업	N	N	N	N		N	1584	58	2	3.80	1480976069	911158	240.24	1520	1717	1506	1983	1069	1526	1625.58	0.42	0	40412	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	455	17.80	0.94	12	3.17	89.00	1687.00	1900	20241216	-16.63	1105	20240806	43.35	1900	-16.63	20241216	1105	43.35	20240806	1900	-16.63	20241216	1105	43.35	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
68	20241218	140305	57	100.00	KOSPI		유통업	N	N	N	N		N	1594	68	2	4.46	1453726237	894001	235.72	1520	1717	1506	1983	1069	1526	1626.30	0.42	0	39550	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	458	17.91	0.94	12	3.11	89.00	1687.00	1900	20241216	-16.11	1105	20240806	44.25	1900	-16.11	20241216	1105	44.25	20240806	1900	-16.11	20241216	1105	44.25	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
69	20241218	130305	57	100.00	KOSPI		유통업	N	N	N	N		N	1600	74	2	4.85	1410186087	866639	228.50	1520	1717	1506	1983	1069	1526	1627.41	0.42	0	38199	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	459	17.98	0.95	12	3.02	89.00	1687.00	1900	20241216	-15.79	1105	20240806	44.80	1900	-15.79	20241216	1105	44.80	20240806	1900	-15.79	20241216	1105	44.80	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
70	20241218	120307	57	100.00	KOSPI		유통업	N	N	N	N		N	1615	89	2	5.83	1337574142	821576	216.62	1520	1717	1506	1983	1069	1526	1628.29	0.42	0	36577	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	464	18.15	0.96	12	2.86	89.00	1687.00	1900	20241216	-15.00	1105	20240806	46.15	1900	-15.00	20241216	1105	46.15	20240806	1900	-15.00	20241216	1105	46.15	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
71	20241218	110306	57	100.00	KOSPI		유통업	N	N	N	N		N	1608	82	2	5.37	364373222	230893	60.88	1520	1625	1506	1983	1069	1526	1578.53	0.42	0	672	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	462	18.07	0.95	12	0.80	89.00	1687.00	1900	20241216	-15.37	1105	20240806	45.52	1900	-15.37	20241216	1105	45.52	20240806	1900	-15.37	20241216	1105	45.52	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
72	20241218	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1576	50	2	3.28	256871021	163374	43.08	1520	1625	1506	1983	1069	1526	1572.82	0.42	0	456	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	452	17.71	0.93	12	0.57	89.00	1687.00	1900	20241216	-17.05	1105	20240806	42.62	1900	-17.05	20241216	1105	42.62	20240806	1900	-17.05	20241216	1105	42.62	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
73	20241218	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1518	-8	5	-0.52	15634644	10349	2.73	1520	1520	1506	1983	1069	1526	1507.40	0.42	0	532	1684	1604	1546	1466	1408	1576	1438	144	457	500	1060	1	1	28705031	436	17.06	0.90	12	0.04	89.00	1687.00	1900	20241216	-20.11	1105	20240806	37.38	1900	-20.11	20241216	1105	37.38	20240806	1900	-20.11	20241216	1105	37.38	20240806	0.19	N	013000	500	143 억		119909	N	N	1	N	00	N
74	20241217	160304	57	100.00	KOSPI			N	N	N	N		N	1526	-100	5	-6.15	575790212	379269	28.99	1626	1626	1488	2110	1139	1626	1517.59	0.35	0	20222	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	438	17.15	0.90	12	1.32	89.00	1687.00	1900	20241216	-19.68	1105	20240806	38.10	1900	-19.68	20241216	1105	38.10	20240806	1900	-19.68	20241216	1105	38.10	20240806	0.24	N	013000	500	143 억		99687	N	N	1	N	00	N
75	20241217	150305	57	100.00	KOSPI			N	N	N	N		N	1512	-114	5	-7.01	513739029	337899	25.82	1626	1626	1488	2110	1139	1626	1519.76	0.35	0	19358	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	434	16.99	0.90	12	1.18	89.00	1687.00	1900	20241216	-20.42	1105	20240806	36.83	1900	-20.42	20241216	1105	36.83	20240806	1900	-20.42	20241216	1105	36.83	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
76	20241217	140306	57	100.00	KOSPI			N	N	N	N		N	1528	-98	5	-6.03	497367714	327061	25.00	1626	1626	1488	2110	1139	1626	1520.07	0.35	0	18612	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	439	17.17	0.91	12	1.14	89.00	1687.00	1900	20241216	-19.58	1105	20240806	38.28	1900	-19.58	20241216	1105	38.28	20240806	1900	-19.58	20241216	1105	38.28	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
77	20241217	130301	57	100.00	KOSPI			N	N	N	N		N	1522	-104	5	-6.40	454586464	298815	22.84	1626	1626	1488	2110	1139	1626	1520.59	0.35	0	23608	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	437	17.10	0.90	12	1.04	89.00	1687.00	1900	20241216	-19.89	1105	20240806	37.74	1900	-19.89	20241216	1105	37.74	20240806	1900	-19.89	20241216	1105	37.74	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
78	20241217	120305	57	100.00	KOSPI			N	N	N	N		N	1537	-89	5	-5.47	447838346	294387	22.50	1626	1626	1488	2110	1139	1626	1520.54	0.35	0	23027	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	441	17.27	0.91	12	1.03	89.00	1687.00	1900	20241216	-19.11	1105	20240806	39.10	1900	-19.11	20241216	1105	39.10	20240806	1900	-19.11	20241216	1105	39.10	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
79	20241217	110304	57	100.00	KOSPI			N	N	N	N		N	1519	-107	5	-6.58	407908675	268118	20.49	1626	1626	1488	2110	1139	1626	1520.59	0.35	0	22613	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	436	17.07	0.90	12	0.93	89.00	1687.00	1900	20241216	-20.05	1105	20240806	37.47	1900	-20.05	20241216	1105	37.47	20240806	1900	-20.05	20241216	1105	37.47	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
80	20241217	100302	57	100.00	KOSPI			N	N	N	N		N	1512	-114	5	-7.01	313666091	205537	15.71	1626	1626	1488	2110	1139	1626	1525.10	0.35	0	24861	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	434	16.99	0.90	12	0.72	89.00	1687.00	1900	20241216	-20.42	1105	20240806	36.83	1900	-20.42	20241216	1105	36.83	20240806	1900	-20.42	20241216	1105	36.83	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
81	20241217	090304	57	100.00	KOSPI			N	N	N	N		N	1552	-74	5	-4.55	38903546	24672	1.89	1626	1626	1551	2110	1139	1626	1572.49	0.35	0	6926	2021	1823	1702	1504	1383	1763	1444	144	484	500	1130	1	1	28705031	446	17.44	0.92	12	0.09	89.00	1687.00	1900	20241216	-18.32	1105	20240806	40.45	1900	-18.32	20241216	1105	40.45	20240806	1900	-18.32	20241216	1105	40.45	20240806	0.24	N	013000	500	143 억		99687	N	N	4	N	00	N
82	20241216	160304	57	100.00	KOSPI	신고가		N	N	N	N		N	1626	1	2	0.06	2232516337	1277395	429.95	1795	1900	1581	2110	1138	1625	1747.84	0.42	0	-30095	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	467	18.27	0.96	12	4.45	89.00	1687.00	1900	20241216	-14.42	1105	20240806	47.15	1900	-14.42	20241216	1105	47.15	20240806	1900	-14.42	20241216	1105	47.15	20240806	0.14	N	013000	500	143 억		120428	N	N	4	N	00	N
83	20241216	150304	57	100.00	KOSPI	신고가		N	N	N	N		N	1607	-18	5	-1.11	2202107761	1258594	423.62	1795	1900	1581	2110	1138	1625	1749.77	0.42	0	-32133	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	461	18.06	0.95	12	4.38	89.00	1687.00	1900	20241216	-15.42	1105	20240806	45.43	1900	-15.42	20241216	1105	45.43	20240806	1900	-15.42	20241216	1105	45.43	20240806	0.14	N	013000	500	143 억		120428	N	N	30	N	00	N
84	20241216	140303	57	100.00	KOSPI	신고가		N	N	N	N		N	1627	2	2	0.12	2140830912	1220766	410.89	1795	1900	1581	2110	1138	1625	1753.80	0.42	0	-25912	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	467	18.28	0.96	12	4.25	89.00	1687.00	1900	20241216	-14.37	1105	20240806	47.24	1900	-14.37	20241216	1105	47.24	20240806	1900	-14.37	20241216	1105	47.24	20240806	0.14	N	013000	500	143 억		120428	N	N	30	N	00	N
85	20241216	130305	57	100.00	KOSPI	신고가		N	N	N	N		N	1645	20	2	1.23	2042848291	1160011	390.44	1795	1900	1643	2110	1138	1625	1761.20	0.42	0	-29459	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	472	18.48	0.98	12	4.04	89.00	1687.00	1900	20241216	-13.42	1105	20240806	48.87	1900	-13.42	20241216	1105	48.87	20240806	1900	-13.42	20241216	1105	48.87	20240806	0.14	N	013000	500	143 억		120428	N	N	30	N	00	N
86	20241216	120305	57	100.00	KOSPI	신고가		N	N	N	N		N	1655	30	2	1.85	1922539548	1087262	365.95	1795	1900	1645	2110	1138	1625	1768.39	0.42	0	-21783	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	475	18.60	0.98	12	3.79	89.00	1687.00	1900	20241216	-12.89	1105	20240806	49.77	1900	-12.89	20241216	1105	49.77	20240806	1900	-12.89	20241216	1105	49.77	20240806	0.14	N	013000	500	143 억		120428	N	N	30	N	00	N
87	20241216	110304	57	100.00	KOSPI	신고가		N	N	N	N		N	1661	36	2	2.22	1775952306	998899	336.21	1795	1900	1656	2110	1138	1625	1778.09	0.42	0	-19368	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	477	18.66	0.98	12	3.48	89.00	1687.00	1900	20241216	-12.58	1105	20240806	50.32	1900	-12.58	20241216	1105	50.32	20240806	1900	-12.58	20241216	1105	50.32	20240806	0.14	N	013000	500	143 억		120428	N	N	30	N	00	N
88	20241216	100304	57	100.00	KOSPI	신고가		N	N	N	N		N	1745	120	2	7.38	1346421695	747862	251.72	1795	1900	1667	2110	1138	1625	1800.64	0.42	0	-22034	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	501	19.61	1.03	12	2.61	89.00	1687.00	1900	20241216	-8.16	1105	20240806	57.92	1900	-8.16	20241216	1105	57.92	20240806	1900	-8.16	20241216	1105	57.92	20240806	0.14	N	013000	500	143 억		120428	N	N	30	N	00	N
89	20241216	090304	57	100.00	KOSPI	신고가		N	N	N	N		N	1800	175	2	10.77	160917858	90494	30.46	1795	1800	1701	2110	1138	1625	1780.23	0.42	0	-811	1694	1659	1615	1580	1536	1637	1558	144	485	500	1130	1	1	28705031	517	20.22	1.07	12	0.32	89.00	1687.00	1800	20241216	0.00	1105	20240806	62.90	1800	0.00	20241216	1105	62.90	20240806	1800	0.00	20241216	1105	62.90	20240806	0.14	N	013000	500	143 억		120428	Y	N	30	N	00	N
90	20241213	160258	57	100.00	KOSPI			N	N	N	N		N	1625	-31	5	-1.87	444328495	275443	29.56	1648	1650	1571	2150	1160	1656	1613.13	0.45	0	-9020	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	466	18.26	0.96	12	0.96	89.00	1687.00	1700	20240319	-4.41	1105	20240806	47.06	1700	-4.41	20240319	1105	47.06	20240806	1700	-4.41	20240319	1105	47.06	20240806	0.09	N	013000	500	143 억		129409	N	N	30	N	00	N
91	20241213	150304	57	100.00	KOSPI			N	N	N	N		N	1642	-14	5	-0.85	424530946	263210	28.25	1648	1650	1571	2150	1160	1656	1612.88	0.45	0	-10151	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	471	18.45	0.97	12	0.92	89.00	1687.00	1700	20240319	-3.41	1105	20240806	48.60	1700	-3.41	20240319	1105	48.60	20240806	1700	-3.41	20240319	1105	48.60	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
92	20241213	140305	57	100.00	KOSPI			N	N	N	N		N	1629	-27	5	-1.63	371323065	230488	24.73	1648	1650	1571	2150	1160	1656	1611.01	0.45	0	-7410	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	468	18.30	0.97	12	0.80	89.00	1687.00	1700	20240319	-4.18	1105	20240806	47.42	1700	-4.18	20240319	1105	47.42	20240806	1700	-4.18	20240319	1105	47.42	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
93	20241213	130305	57	100.00	KOSPI			N	N	N	N		N	1620	-36	5	-2.17	353515925	219538	23.56	1648	1650	1571	2150	1160	1656	1610.25	0.45	0	-7499	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	465	18.20	0.96	12	0.76	89.00	1687.00	1700	20240319	-4.71	1105	20240806	46.61	1700	-4.71	20240319	1105	46.61	20240806	1700	-4.71	20240319	1105	46.61	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
94	20241213	120305	57	100.00	KOSPI			N	N	N	N		N	1640	-16	5	-0.97	341269820	212009	22.75	1648	1650	1571	2150	1160	1656	1609.67	0.45	0	-7696	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	471	18.43	0.97	12	0.74	89.00	1687.00	1700	20240319	-3.53	1105	20240806	48.42	1700	-3.53	20240319	1105	48.42	20240806	1700	-3.53	20240319	1105	48.42	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
95	20241213	110304	57	100.00	KOSPI			N	N	N	N		N	1624	-32	5	-1.93	266062672	165834	17.80	1648	1648	1571	2150	1160	1656	1604.36	0.45	0	-6193	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	466	18.25	0.96	12	0.58	89.00	1687.00	1700	20240319	-4.47	1105	20240806	46.97	1700	-4.47	20240319	1105	46.97	20240806	1700	-4.47	20240319	1105	46.97	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
96	20241213	100303	57	100.00	KOSPI			N	N	N	N		N	1600	-56	5	-3.38	197886021	123478	13.25	1648	1648	1571	2150	1160	1656	1602.56	0.45	0	1176	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	459	17.98	0.95	12	0.43	89.00	1687.00	1700	20240319	-5.88	1105	20240806	44.80	1700	-5.88	20240319	1105	44.80	20240806	1700	-5.88	20240319	1105	44.80	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
97	20241213	090304	57	100.00	KOSPI			N	N	N	N		N	1633	-23	5	-1.39	46137263	28241	3.03	1648	1648	1624	2150	1160	1656	1633.62	0.45	0	9718	1798	1726	1628	1556	1458	1678	1508	144	494	500	1150	1	1	28705031	469	18.35	0.97	12	0.10	89.00	1687.00	1700	20240319	-3.94	1105	20240806	47.78	1700	-3.94	20240319	1105	47.78	20240806	1700	-3.94	20240319	1105	47.78	20240806	0.09	N	013000	500	143 억		129409	N	N	0	N	00	N
98	20241212	160303	57	100.00	KOSPI	신고가		N	N	N	N		N	1656	45	2	2.79	1524766729	930045	147.90	1659	1700	1530	2090	1128	1611	1639.42	0.58	0	-36088	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	475	18.61	0.98	12	3.24	89.00	1687.00	1700	20240319	-2.59	1105	20240806	49.86	1700	0.00	20240319	1105	49.86	20240806	1700	-2.59	20240319	1105	49.86	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
99	20241212	150303	57	100.00	KOSPI	신고가		N	N	N	N		N	1686	75	2	4.66	1477991387	902012	143.44	1659	1700	1530	2090	1128	1611	1638.55	0.58	0	-38681	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	484	18.94	1.00	12	3.14	89.00	1687.00	1700	20240319	-0.82	1105	20240806	52.58	1700	0.00	20240319	1105	52.58	20240806	1700	-0.82	20240319	1105	52.58	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
100	20241212	140303	57	100.00	KOSPI	신고가		N	N	N	N		N	1617	6	2	0.37	1201798648	735456	116.96	1659	1700	1530	2090	1128	1611	1634.09	0.58	0	-50901	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	464	18.17	0.96	12	2.56	89.00	1687.00	1700	20240319	-4.88	1105	20240806	46.33	1700	0.00	20240319	1105	46.33	20240806	1700	-4.88	20240319	1105	46.33	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
101	20241212	130302	57	100.00	KOSPI	신고가		N	N	N	N		N	1637	26	2	1.61	1067590205	653038	103.85	1659	1700	1530	2090	1128	1611	1634.81	0.58	0	-48022	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	470	18.39	0.97	12	2.27	89.00	1687.00	1700	20240319	-3.71	1105	20240806	48.14	1700	0.00	20240319	1105	48.14	20240806	1700	-3.71	20240319	1105	48.14	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
102	20241212	120301	57	100.00	KOSPI	신고가		N	N	N	N		N	1650	39	2	2.42	595490451	370415	58.91	1659	1700	1530	2090	1128	1611	1607.63	0.58	0	-25263	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	474	18.54	0.98	12	1.29	89.00	1687.00	1700	20240319	-2.94	1105	20240806	49.32	1700	0.00	20240319	1105	49.32	20240806	1700	-2.94	20240319	1105	49.32	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
103	20241212	110301	57	100.00	KOSPI	신고가		N	N	N	N		N	1587	-24	5	-1.49	485246235	302211	48.06	1659	1700	1530	2090	1128	1611	1605.65	0.58	0	-31993	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	456	17.83	0.94	12	1.05	89.00	1687.00	1700	20240319	-6.65	1105	20240806	43.62	1700	0.00	20240319	1105	43.62	20240806	1700	-6.65	20240319	1105	43.62	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
104	20241212	100300	57	100.00	KOSPI	신고가		N	N	N	N		N	1559	-52	5	-3.23	390459978	241391	38.39	1659	1700	1530	2090	1128	1611	1617.54	0.58	0	-34543	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	448	17.52	0.92	12	0.84	89.00	1687.00	1700	20240319	-8.29	1105	20240806	41.09	1700	0.00	20240319	1105	41.09	20240806	1700	-8.29	20240319	1105	41.09	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
105	20241212	090302	57	100.00	KOSPI			N	N	N	N		N	1669	58	2	3.60	93632705	56185	8.93	1659	1699	1620	2090	1128	1611	1666.51	0.58	0	-12364	1729	1669	1555	1495	1381	1700	1526	144	479	500	1120	1	1	28705031	479	18.75	0.99	12	0.20	89.00	1687.00	1700	20240319	-1.82	1105	20240806	51.04	1700	-1.82	20240319	1105	51.04	20240806	1700	-1.82	20240319	1105	51.04	20240806	0.05	N	013000	500	143 억		166317	N	N	0	N	00	N
106	20241211	160300	57	100.00	KOSPI			N	N	N	N		N	1611	170	2	11.80	967422732	626162	170.26	1441	1615	1441	1873	1009	1441	1544.97	0.47	0	49102	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	462	18.10	0.95	12	2.18	89.00	1687.00	1700	20240319	-5.24	1105	20240806	45.79	1700	-5.24	20240319	1105	45.79	20240806	1700	-5.24	20240319	1105	45.79	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
107	20241211	150224	57	100.00	KOSPI			N	N	N	N		N	1607	166	2	11.52	918851630	595909	162.03	1441	1615	1441	1873	1009	1441	1541.96	0.47	0	44687	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	461	18.06	0.95	12	2.08	89.00	1687.00	1700	20240319	-5.47	1105	20240806	45.43	1700	-5.47	20240319	1105	45.43	20240806	1700	-5.47	20240319	1105	45.43	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
108	20241211	140302	57	100.00	KOSPI			N	N	N	N		N	1568	127	2	8.81	637960088	419984	114.20	1441	1585	1441	1873	1009	1441	1519.04	0.47	0	27264	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	450	17.62	0.93	12	1.46	89.00	1687.00	1700	20240319	-7.76	1105	20240806	41.90	1700	-7.76	20240319	1105	41.90	20240806	1700	-7.76	20240319	1105	41.90	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
109	20241211	130303	57	100.00	KOSPI			N	N	N	N		N	1514	73	2	5.07	396306822	263952	71.77	1441	1539	1441	1873	1009	1441	1501.47	0.47	0	9435	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	435	17.01	0.90	12	0.92	89.00	1687.00	1700	20240319	-10.94	1105	20240806	37.01	1700	-10.94	20240319	1105	37.01	20240806	1700	-10.94	20240319	1105	37.01	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
110	20241211	120304	57	100.00	KOSPI			N	N	N	N		N	1507	66	2	4.58	330433277	220463	59.95	1441	1539	1441	1873	1009	1441	1498.85	0.47	0	9650	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	433	16.93	0.89	12	0.77	89.00	1687.00	1700	20240319	-11.35	1105	20240806	36.38	1700	-11.35	20240319	1105	36.38	20240806	1700	-11.35	20240319	1105	36.38	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
111	20241211	110302	57	100.00	KOSPI			N	N	N	N		N	1502	61	2	4.23	307853363	205469	55.87	1441	1539	1441	1873	1009	1441	1498.34	0.47	0	9493	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	431	16.88	0.89	12	0.72	89.00	1687.00	1700	20240319	-11.65	1105	20240806	35.93	1700	-11.65	20240319	1105	35.93	20240806	1700	-11.65	20240319	1105	35.93	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
112	20241211	100302	57	100.00	KOSPI			N	N	N	N		N	1509	68	2	4.72	212378852	141951	38.60	1441	1539	1441	1873	1009	1441	1496.20	0.47	0	6632	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	433	16.96	0.89	12	0.49	89.00	1687.00	1700	20240319	-11.24	1105	20240806	36.56	1700	-11.24	20240319	1105	36.56	20240806	1700	-11.24	20240319	1105	36.56	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
113	20241211	090303	57	100.00	KOSPI			N	N	N	N		N	1456	15	2	1.04	5598005	3870	1.05	1441	1456	1441	1873	1009	1441	1446.74	0.47	0	26	1559	1500	1440	1381	1321	1470	1351	144	432	500	1000	1	1	28705031	418	16.36	0.86	12	0.01	89.00	1687.00	1700	20240319	-14.35	1105	20240806	31.76	1700	-14.35	20240319	1105	31.76	20240806	1700	-14.35	20240319	1105	31.76	20240806	0.04	N	013000	500	143 억		135800	N	N	1	N	00	N
114	20241210	160302	57	100.00	KOSPI			N	N	N	N		N	1441	1	2	0.07	522903302	367263	48.59	1485	1499	1380	1872	1008	1440	1423.75	0.47	0	241	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	414	16.19	0.85	12	1.28	89.00	1687.00	1700	20240319	-15.24	1105	20240806	30.41	1700	-15.24	20240319	1105	30.41	20240806	1700	-15.24	20240319	1105	30.41	20240806	0.00	N	013000	500	143 억		135559	N	N	1	N	00	N
115	20241210	150301	57	100.00	KOSPI			N	N	N	N		N	1440	0	3	0.00	516780889	363014	48.03	1485	1499	1380	1872	1008	1440	1423.55	0.47	0	1187	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	413	16.18	0.85	12	1.26	89.00	1687.00	1700	20240319	-15.29	1105	20240806	30.32	1700	-15.29	20240319	1105	30.32	20240806	1700	-15.29	20240319	1105	30.32	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
116	20241210	140301	57	100.00	KOSPI			N	N	N	N		N	1425	-15	5	-1.04	478645302	336493	44.52	1485	1499	1380	1872	1008	1440	1422.41	0.47	0	1160	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	409	16.01	0.84	12	1.17	89.00	1687.00	1700	20240319	-16.18	1105	20240806	28.96	1700	-16.18	20240319	1105	28.96	20240806	1700	-16.18	20240319	1105	28.96	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
117	20241210	130300	57	100.00	KOSPI			N	N	N	N		N	1430	-10	5	-0.69	445234023	313022	41.41	1485	1499	1380	1872	1008	1440	1422.33	0.47	0	1738	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	410	16.07	0.85	12	1.09	89.00	1687.00	1700	20240319	-15.88	1105	20240806	29.41	1700	-15.88	20240319	1105	29.41	20240806	1700	-15.88	20240319	1105	29.41	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
118	20241210	120300	57	100.00	KOSPI			N	N	N	N		N	1423	-17	5	-1.18	402806674	283275	37.48	1485	1499	1380	1872	1008	1440	1421.91	0.47	0	856	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	408	15.99	0.84	12	0.99	89.00	1687.00	1700	20240319	-16.29	1105	20240806	28.78	1700	-16.29	20240319	1105	28.78	20240806	1700	-16.29	20240319	1105	28.78	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
119	20241210	110300	57	100.00	KOSPI			N	N	N	N		N	1421	-19	5	-1.32	362947028	255313	33.78	1485	1499	1380	1872	1008	1440	1421.52	0.47	0	2225	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	408	15.97	0.84	12	0.89	89.00	1687.00	1700	20240319	-16.41	1105	20240806	28.60	1700	-16.41	20240319	1105	28.60	20240806	1700	-16.41	20240319	1105	28.60	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
120	20241210	100300	57	100.00	KOSPI			N	N	N	N		N	1428	-12	5	-0.83	286045259	201526	26.66	1485	1499	1380	1872	1008	1440	1419.31	0.47	0	1691	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	410	16.04	0.85	12	0.70	89.00	1687.00	1700	20240319	-16.00	1105	20240806	29.23	1700	-16.00	20240319	1105	29.23	20240806	1700	-16.00	20240319	1105	29.23	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
121	20241210	090303	57	100.00	KOSPI			N	N	N	N		N	1443	3	2	0.21	36488655	25267	3.34	1485	1499	1397	1872	1008	1440	1444.26	0.47	0	218	1556	1498	1414	1356	1272	1527	1385	144	432	500	1000	1	1	28705031	414	16.21	0.86	12	0.09	89.00	1687.00	1700	20240319	-15.12	1105	20240806	30.59	1700	-15.12	20240319	1105	30.59	20240806	1700	-15.12	20240319	1105	30.59	20240806	0.00	N	013000	500	143 억		135559	N	N	0	N	00	N
122	20241209	160259	57	100.00	KOSPI			N	N	N	N		N	1440	100	2	7.46	1069101055	750805	205.61	1346	1472	1330	1742	938	1340	1424.00	0.43	0	11265	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	413	16.18	0.85	12	2.62	89.00	1687.00	1700	20240319	-15.29	1105	20240806	30.32	1700	-15.29	20240319	1105	30.32	20240806	1700	-15.29	20240319	1105	30.32	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
123	20241209	150301	57	100.00	KOSPI			N	N	N	N		N	1418	78	2	5.82	992709873	697560	191.03	1346	1472	1330	1742	938	1340	1423.20	0.43	0	5208	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	407	15.93	0.84	12	2.43	89.00	1687.00	1700	20240319	-16.59	1105	20240806	28.33	1700	-16.59	20240319	1105	28.33	20240806	1700	-16.59	20240319	1105	28.33	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
124	20241209	140301	57	100.00	KOSPI			N	N	N	N		N	1414	74	2	5.52	952009045	668670	183.12	1346	1472	1330	1742	938	1340	1423.82	0.43	0	5845	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	406	15.89	0.84	12	2.33	89.00	1687.00	1700	20240319	-16.82	1105	20240806	27.96	1700	-16.82	20240319	1105	27.96	20240806	1700	-16.82	20240319	1105	27.96	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
125	20241209	130302	57	100.00	KOSPI			N	N	N	N		N	1427	87	2	6.49	904374158	634692	173.81	1346	1472	1330	1742	938	1340	1425.00	0.43	0	5963	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	410	16.03	0.85	12	2.21	89.00	1687.00	1700	20240319	-16.06	1105	20240806	29.14	1700	-16.06	20240319	1105	29.14	20240806	1700	-16.06	20240319	1105	29.14	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
126	20241209	120300	57	100.00	KOSPI			N	N	N	N		N	1414	74	2	5.52	771898170	540710	148.08	1346	1472	1330	1742	938	1340	1427.68	0.43	0	5760	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	406	15.89	0.84	12	1.88	89.00	1687.00	1700	20240319	-16.82	1105	20240806	27.96	1700	-16.82	20240319	1105	27.96	20240806	1700	-16.82	20240319	1105	27.96	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
127	20241209	110301	57	100.00	KOSPI			N	N	N	N		N	1469	129	2	9.63	625234695	438079	119.97	1346	1472	1330	1742	938	1340	1427.36	0.43	0	19837	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	422	16.51	0.87	12	1.53	89.00	1687.00	1700	20240319	-13.59	1105	20240806	32.94	1700	-13.59	20240319	1105	32.94	20240806	1700	-13.59	20240319	1105	32.94	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
128	20241209	100300	57	100.00	KOSPI			N	N	N	N		N	1436	96	2	7.16	215796880	155398	42.56	1346	1443	1330	1742	938	1340	1388.89	0.43	0	597	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	412	16.13	0.85	12	0.54	89.00	1687.00	1700	20240319	-15.53	1105	20240806	29.95	1700	-15.53	20240319	1105	29.95	20240806	1700	-15.53	20240319	1105	29.95	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
129	20241209	090259	57	100.00	KOSPI			N	N	N	N		N	1374	34	2	2.54	13125069	9680	2.65	1346	1376	1340	1742	938	1340	1357.13	0.43	0	-3491	1471	1405	1323	1257	1175	1438	1290	144	402	500	930	1	1	28705031	394	15.44	0.81	12	0.03	89.00	1687.00	1700	20240319	-19.18	1105	20240806	24.34	1700	-19.18	20240319	1105	24.34	20240806	1700	-19.18	20240319	1105	24.34	20240806	0.00	N	013000	500	143 억		124313	N	N	0	N	00	N
130	20241206	160259	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	71	2	5.59	491471625	364921	367.15	1265	1389	1241	1649	889	1269	1346.79	0.40	0	9147	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	385	15.06	0.79	12	1.27	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
131	20241206	150259	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	81	2	6.38	474062886	351934	354.08	1265	1389	1241	1649	889	1269	1347.02	0.40	0	7698	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	388	15.17	0.80	12	1.23	89.00	1687.00	1700	20240319	-20.59	1105	20240806	22.17	1700	-20.59	20240319	1105	22.17	20240806	1700	-20.59	20240319	1105	22.17	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
132	20241206	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	49	2	3.86	427735227	317337	319.27	1265	1389	1241	1649	889	1269	1347.89	0.40	0	2104	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	378	14.81	0.78	12	1.11	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
133	20241206	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	1348	79	2	6.23	382866408	283327	285.06	1265	1389	1241	1649	889	1269	1351.32	0.40	0	-1241	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	387	15.15	0.80	12	0.99	89.00	1687.00	1700	20240319	-20.71	1105	20240806	21.99	1700	-20.71	20240319	1105	21.99	20240806	1700	-20.71	20240319	1105	21.99	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
134	20241206	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	72	2	5.67	339896273	251325	252.86	1265	1389	1241	1649	889	1269	1352.42	0.40	0	-93	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	385	15.07	0.79	12	0.88	89.00	1687.00	1700	20240319	-21.12	1105	20240806	21.36	1700	-21.12	20240319	1105	21.36	20240806	1700	-21.12	20240319	1105	21.36	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
135	20241206	110259	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	62	2	4.89	83006296	63374	63.76	1265	1350	1241	1649	889	1269	1309.78	0.40	0	2990	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	382	14.96	0.79	12	0.22	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
136	20241206	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1290	21	2	1.65	16486992	13037	13.12	1265	1291	1241	1649	889	1269	1264.63	0.40	0	207	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	370	14.49	0.76	12	0.05	89.00	1687.00	1700	20240319	-24.12	1105	20240806	16.74	1700	-24.12	20240319	1105	16.74	20240806	1700	-24.12	20240319	1105	16.74	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
137	20241206	090258	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-4	5	-0.32	130295	103	0.10	1265	1265	1265	1649	889	1269	1265.00	0.40	0	0	1353	1310	1270	1227	1187	1291	1208	144	380	500	880	1	1	28705031	363	14.21	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.59	1105	20240806	14.48	1700	-25.59	20240319	1105	14.48	20240806	1700	-25.59	20240319	1105	14.48	20240806	0.00	N	013000	500	143 억		115078	N	N	0	N	00	N
138	20241205	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	1269	-44	5	-3.35	125249583	99393	17.46	1313	1313	1230	1706	920	1313	1260.05	0.41	0	-1650	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	364	14.26	0.75	12	0.35	89.00	1687.00	1700	20240319	-25.35	1105	20240806	14.84	1700	-25.35	20240319	1105	14.84	20240806	1700	-25.35	20240319	1105	14.84	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
139	20241205	150256	57	100.00	KOSPI		유통업	N	N	N	N		N	1260	-53	5	-4.04	117473766	93238	16.38	1313	1313	1230	1706	920	1313	1259.93	0.41	0	-911	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	362	14.16	0.75	12	0.32	89.00	1687.00	1700	20240319	-25.88	1105	20240806	14.03	1700	-25.88	20240319	1105	14.03	20240806	1700	-25.88	20240319	1105	14.03	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
140	20241205	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1258	-55	5	-4.19	105026369	83301	14.63	1313	1313	1230	1706	920	1313	1260.81	0.41	0	-379	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	361	14.13	0.75	12	0.29	89.00	1687.00	1700	20240319	-26.00	1105	20240806	13.85	1700	-26.00	20240319	1105	13.85	20240806	1700	-26.00	20240319	1105	13.85	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
141	20241205	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	-45	5	-3.43	104432861	82831	14.55	1313	1313	1230	1706	920	1313	1260.79	0.41	0	-325	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	364	14.25	0.75	12	0.29	89.00	1687.00	1700	20240319	-25.41	1105	20240806	14.75	1700	-25.41	20240319	1105	14.75	20240806	1700	-25.41	20240319	1105	14.75	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
142	20241205	120255	57	100.00	KOSPI		유통업	N	N	N	N		N	1276	-37	5	-2.82	97071229	76993	13.52	1313	1313	1230	1706	920	1313	1260.78	0.41	0	-221	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	366	14.34	0.76	12	0.27	89.00	1687.00	1700	20240319	-24.94	1105	20240806	15.48	1700	-24.94	20240319	1105	15.48	20240806	1700	-24.94	20240319	1105	15.48	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
143	20241205	110255	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	-35	5	-2.67	96488867	76537	13.44	1313	1313	1230	1706	920	1313	1260.68	0.41	0	-54	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	367	14.36	0.76	12	0.27	89.00	1687.00	1700	20240319	-24.82	1105	20240806	15.66	1700	-24.82	20240319	1105	15.66	20240806	1700	-24.82	20240319	1105	15.66	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
144	20241205	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1261	-52	5	-3.96	86910840	68949	12.11	1313	1313	1230	1706	920	1313	1260.51	0.41	0	776	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	362	14.17	0.75	12	0.24	89.00	1687.00	1700	20240319	-25.82	1105	20240806	14.12	1700	-25.82	20240319	1105	14.12	20240806	1700	-25.82	20240319	1105	14.12	20240806	0.05	N	013000	500	143 억		116728	N	N	0	N	00	N
145	20241205	090255	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-83	5	-6.32	5049275	3903	0.69	1313	1313	1230	1706	920	1313	1293.69	0.41	0	-250	1473	1392	1297	1216	1121	1433	1257	144	393	500	910	1	1	28705031	353	13.82	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.65	1105	20240806	11.31	1700	-27.65	20240319	1105	11.31	20240806	1700	-27.65	20240319	1105	11.31	20240806	0.05	N	013000	500	143 억		116728	Y	N	0	N	00	N
146	20241204	160252	57	100.00	KOSPI		유통업	N	N	N	N		N	1313	110	2	9.14	732660584	555806	1564.50	1211	1378	1202	1563	843	1203	1318.19	0.39	0	4696	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	377	14.75	0.78	12	1.94	89.00	1687.00	1700	20240319	-22.76	1105	20240806	18.82	1700	-22.76	20240319	1105	18.82	20240806	1700	-22.76	20240319	1105	18.82	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
147	20241204	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	111	2	9.23	723854791	549092	1545.61	1211	1378	1202	1563	843	1203	1318.28	0.39	0	5026	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	377	14.76	0.78	12	1.91	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
148	20241204	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	101	2	8.40	692186277	524898	1477.50	1211	1378	1202	1563	843	1203	1318.71	0.39	0	2967	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	374	14.65	0.77	12	1.83	89.00	1687.00	1700	20240319	-23.29	1105	20240806	18.01	1700	-23.29	20240319	1105	18.01	20240806	1700	-23.29	20240319	1105	18.01	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
149	20241204	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	76	2	6.32	673736617	510727	1437.61	1211	1378	1202	1563	843	1203	1319.17	0.39	0	3101	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	367	14.37	0.76	12	1.78	89.00	1687.00	1700	20240319	-24.76	1105	20240806	15.75	1700	-24.76	20240319	1105	15.75	20240806	1700	-24.76	20240319	1105	15.75	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
150	20241204	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	76	2	6.32	636770393	481745	1356.04	1211	1378	1202	1563	843	1203	1321.80	0.39	0	3996	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	367	14.37	0.76	12	1.68	89.00	1687.00	1700	20240319	-24.76	1105	20240806	15.75	1700	-24.76	20240319	1105	15.75	20240806	1700	-24.76	20240319	1105	15.75	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
151	20241204	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	88	2	7.32	106138518	83687	235.57	1211	1319	1202	1563	843	1203	1268.28	0.39	0	3776	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	371	14.51	0.77	12	0.29	89.00	1687.00	1700	20240319	-24.06	1105	20240806	16.83	1700	-24.06	20240319	1105	16.83	20240806	1700	-24.06	20240319	1105	16.83	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
152	20241204	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	71	2	5.90	55892114	44324	124.76	1211	1319	1202	1563	843	1203	1260.99	0.39	0	-1080	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	366	14.31	0.76	12	0.15	89.00	1687.00	1700	20240319	-25.06	1105	20240806	15.29	1700	-25.06	20240319	1105	15.29	20240806	1700	-25.06	20240319	1105	15.29	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
153	20241204	090251	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	13	2	1.08	4056958	3350	9.43	1211	1216	1211	1563	843	1203	1211.03	0.39	0	-876	1256	1229	1201	1174	1146	1243	1188	144	360	500	840	1	1	28705031	349	13.66	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.47	1105	20240806	10.05	1700	-28.47	20240319	1105	10.05	20240806	1700	-28.47	20240319	1105	10.05	20240806	0.05	N	013000	500	143 억		111502	N	N	0	N	00	N
154	20241203	160307	57	100.00	KOSPI		유통업	N	N	N	N		N	1203	-16	5	-1.31	42238772	35526	483.94	1173	1228	1173	1584	854	1219	1188.91	0.39	0	-251	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	345	13.52	0.71	12	0.12	89.00	1687.00	1700	20240319	-29.24	1105	20240806	8.87	1700	-29.24	20240319	1105	8.87	20240806	1700	-29.24	20240319	1105	8.87	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
155	20241203	150310	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	-5	5	-0.41	41882960	35232	479.93	1173	1228	1173	1584	854	1219	1188.73	0.39	0	-241	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	348	13.64	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.59	1105	20240806	9.86	1700	-28.59	20240319	1105	9.86	20240806	1700	-28.59	20240319	1105	9.86	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
156	20241203	140304	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	1	2	0.08	41813456	35175	479.16	1173	1228	1173	1584	854	1219	1188.68	0.39	0	-236	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	350	13.71	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
157	20241203	130303	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	3	2	0.25	41758491	35130	478.55	1173	1228	1173	1584	854	1219	1188.64	0.39	0	-236	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	351	13.73	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
158	20241203	120314	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	3	2	0.25	41754836	35127	478.50	1173	1228	1173	1584	854	1219	1188.63	0.39	0	-236	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	351	13.73	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
159	20241203	110302	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	3	2	0.25	41599673	35000	476.77	1173	1228	1173	1584	854	1219	1188.51	0.39	0	-236	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	351	13.73	0.72	12	0.12	89.00	1687.00	1700	20240319	-28.12	1105	20240806	10.59	1700	-28.12	20240319	1105	10.59	20240806	1700	-28.12	20240319	1105	10.59	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
160	20241203	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	6	2	0.49	41569137	34975	476.43	1173	1228	1173	1584	854	1219	1188.49	0.39	0	-236	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	352	13.76	0.73	12	0.12	89.00	1687.00	1700	20240319	-27.94	1105	20240806	10.86	1700	-27.94	20240319	1105	10.86	20240806	1700	-27.94	20240319	1105	10.86	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
161	20241203	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	1189	-30	5	-2.46	18290857	15587	212.33	1173	1218	1173	1584	854	1219	1173.30	0.39	0	-63	1283	1250	1225	1192	1167	1238	1180	144	365	500	850	1	1	28705031	341	13.36	0.70	12	0.05	89.00	1687.00	1700	20240319	-30.06	1105	20240806	7.60	1700	-30.06	20240319	1105	7.60	20240806	1700	-30.06	20240319	1105	7.60	20240806	0.06	N	013000	500	143 억		111753	N	N	0	N	00	N
162	20241202	160248	57	100.00	KOSPI		유통업	N	N	N	N		N	1219	-1	5	-0.08	8918088	7291	9.65	1220	1258	1200	1586	854	1220	1223.17	0.39	0	-173	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	350	13.70	0.72	12	0.03	89.00	1687.00	1700	20240319	-28.29	1105	20240806	10.32	1700	-28.29	20240319	1105	10.32	20240806	1700	-28.29	20240319	1105	10.32	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
163	20241202	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	0	3	0.00	6536366	5325	7.05	1220	1258	1206	1586	854	1220	1227.49	0.39	0	-173	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	350	13.71	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.24	1105	20240806	10.41	1700	-28.24	20240319	1105	10.41	20240806	1700	-28.24	20240319	1105	10.41	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
164	20241202	140257	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	1	2	0.08	6524182	5315	7.04	1220	1258	1206	1586	854	1220	1227.50	0.39	0	-165	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	350	13.72	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
165	20241202	130303	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	1	2	0.08	6185622	5037	6.67	1220	1258	1219	1586	854	1220	1228.04	0.39	0	-46	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	350	13.72	0.72	12	0.02	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
166	20241202	120303	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	9	2	0.74	4470974	3637	4.82	1220	1258	1220	1586	854	1220	1229.30	0.39	0	-25	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	353	13.81	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.71	1105	20240806	11.22	1700	-27.71	20240319	1105	11.22	20240806	1700	-27.71	20240319	1105	11.22	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
167	20241202	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	1	2	0.08	4258604	3463	4.58	1220	1258	1220	1586	854	1220	1229.74	0.39	0	-25	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	350	13.72	0.72	12	0.01	89.00	1687.00	1700	20240319	-28.18	1105	20240806	10.50	1700	-28.18	20240319	1105	10.50	20240806	1700	-28.18	20240319	1105	10.50	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
168	20241202	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	13	2	1.07	3108800	2521	3.34	1220	1258	1220	1586	854	1220	1233.16	0.39	0	-1	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	354	13.85	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.47	1105	20240806	11.58	1700	-27.47	20240319	1105	11.58	20240806	1700	-27.47	20240319	1105	11.58	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N
169	20241202	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	37	2	3.03	348148	285	0.38	1220	1258	1220	1586	854	1220	1221.57	0.39	0	0	1387	1303	1229	1145	1071	1345	1187	144	366	500	850	1	1	28705031	361	14.12	0.75	12	0.00	89.00	1687.00	1700	20240319	-26.06	1105	20240806	13.76	1700	-26.06	20240319	1105	13.76	20240806	1700	-26.06	20240319	1105	13.76	20240806	0.06	N	013000	500	143 억		111926	N	N	0	N	00	N