KissMeData/005110/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	160211	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
3	20231229	150211	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
4	20231229	140210	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
5	20231229	130212	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
6	20231229	120210	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
7	20231229	110205	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
8	20231229	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
9	20231229	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	232016789	174491	49.36	1358	1380	1270	1765	951	1358	1329.69	16.04	29191	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.94	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2983876	N	N	4	N	00	N
10	20231228	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-43	5	-3.17	230687813	173482	49.07	1358	1380	1270	1765	951	1358	1329.69	15.88	0	23479	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.24	0.96	12	0.93	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	4060	-67.61	20230419	1120	17.41	20230818	1974	-33.38	20231027	280	369.64	20230818	0.00	N	005110	500	93 억		2954685	N	N	4	N	00	N
11	20231228	150206	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	-22	5	-1.62	213079976	160147	45.30	1358	1380	1270	1765	951	1358	1330.46	15.88	0	21475	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	249	-3.29	0.97	12	0.86	-406.00	1373.00	4060	20230419	-67.09	1120	20230818	19.29	4060	-67.09	20230419	1120	19.29	20230818	1974	-32.32	20231027	280	377.14	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
12	20231228	140206	57	100.00	KOSPI		유통업	N	N	N	N		N	1349	-9	5	-0.66	200396679	150639	42.61	1358	1380	1270	1765	951	1358	1330.24	15.88	0	20439	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	251	-3.32	0.98	12	0.81	-406.00	1373.00	4060	20230419	-66.77	1120	20230818	20.45	4060	-66.77	20230419	1120	20.45	20230818	1974	-31.66	20231027	280	381.79	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
13	20231228	130204	57	100.00	KOSPI		유통업	N	N	N	N		N	1331	-27	5	-1.99	168633373	126881	35.89	1358	1380	1270	1765	951	1358	1328.98	15.88	0	18170	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	248	-3.28	0.97	12	0.68	-406.00	1373.00	4060	20230419	-67.22	1120	20230818	18.84	4060	-67.22	20230419	1120	18.84	20230818	1974	-32.57	20231027	280	375.36	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
14	20231228	120206	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	-39	5	-2.87	162697453	122424	34.63	1358	1380	1270	1765	951	1358	1328.88	15.88	0	18139	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	245	-3.25	0.96	12	0.66	-406.00	1373.00	4060	20230419	-67.51	1120	20230818	17.77	4060	-67.51	20230419	1120	17.77	20230818	1974	-33.18	20231027	280	371.07	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
15	20231228	110206	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-38	5	-2.80	150640979	113303	32.05	1358	1380	1270	1765	951	1358	1329.45	15.88	0	15490	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	246	-3.25	0.96	12	0.61	-406.00	1373.00	4060	20230419	-67.49	1120	20230818	17.86	4060	-67.49	20230419	1120	17.86	20230818	1974	-33.13	20231027	280	371.43	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
16	20231228	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	1320	-38	5	-2.80	127784455	95998	27.16	1358	1380	1270	1765	951	1358	1331.01	15.88	0	12817	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	246	-3.25	0.96	12	0.52	-406.00	1373.00	4060	20230419	-67.49	1120	20230818	17.86	4060	-67.49	20230419	1120	17.86	20230818	1974	-33.13	20231027	280	371.43	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
17	20231228	090204	57	100.00	KOSPI		유통업	N	N	N	N		N	1357	-1	5	-0.07	19883316	14544	4.11	1358	1380	1353	1765	951	1358	1367.35	15.88	0	-2720	1458	1407	1344	1293	1230	1433	1319	93	407	500	920	1	1	18606407	252	-3.34	0.99	12	0.08	-406.00	1373.00	4060	20230419	-66.58	1120	20230818	21.16	4060	-66.58	20230419	1120	21.16	20230818	1974	-31.26	20231027	280	384.64	20230818	0.00	N	005110	500	93 억		2954685	N	N	2	N	00	N
18	20231227	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	77	2	6.01	474082321	351818	185.35	1281	1395	1281	1665	897	1281	1347.50	15.57	0	47573	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	253	-3.34	0.99	12	1.89	-406.00	1373.00	4060	20230419	-66.55	1120	20230818	21.25	4060	-66.55	20230419	1120	21.25	20230818	1974	-31.21	20231027	280	385.00	20230818	0.00	N	005110	500	93 억		2896171	N	N	2	N	00	N
19	20231227	150206	57	100.00	KOSPI		유통업	N	N	N	N		N	1354	73	2	5.70	456581651	338904	178.54	1281	1395	1281	1665	897	1281	1347.23	15.57	0	46278	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	252	-3.33	0.99	12	1.82	-406.00	1373.00	4060	20230419	-66.65	1120	20230818	20.89	4060	-66.65	20230419	1120	20.89	20230818	1974	-31.41	20231027	280	383.57	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
20	20231227	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	1348	67	2	5.23	358312841	266338	140.31	1281	1395	1281	1665	897	1281	1345.33	15.57	0	27032	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	251	-3.32	0.98	12	1.43	-406.00	1373.00	4060	20230419	-66.80	1120	20230818	20.36	4060	-66.80	20230419	1120	20.36	20230818	1974	-31.71	20231027	280	381.43	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
21	20231227	130204	57	100.00	KOSPI		유통업	N	N	N	N		N	1345	64	2	5.00	324782810	241343	127.15	1281	1395	1281	1665	897	1281	1345.73	15.57	0	20795	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	250	-3.31	0.98	12	1.30	-406.00	1373.00	4060	20230419	-66.87	1120	20230818	20.09	4060	-66.87	20230419	1120	20.09	20230818	1974	-31.86	20231027	280	380.36	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
22	20231227	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	1347	66	2	5.15	306038260	227392	119.80	1281	1395	1281	1665	897	1281	1345.86	15.57	0	18349	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	251	-3.32	0.98	12	1.22	-406.00	1373.00	4060	20230419	-66.82	1120	20230818	20.27	4060	-66.82	20230419	1120	20.27	20230818	1974	-31.76	20231027	280	381.07	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
23	20231227	110205	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	71	2	5.54	279504067	207716	109.43	1281	1395	1281	1665	897	1281	1345.61	15.57	0	11315	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	252	-3.33	0.98	12	1.12	-406.00	1373.00	4060	20230419	-66.70	1120	20230818	20.71	4060	-66.70	20230419	1120	20.71	20230818	1974	-31.51	20231027	280	382.86	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
24	20231227	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	1335	54	2	4.22	234321331	174017	91.68	1281	1395	1281	1665	897	1281	1346.54	15.57	0	743	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	248	-3.29	0.97	12	0.94	-406.00	1373.00	4060	20230419	-67.12	1120	20230818	19.20	4060	-67.12	20230419	1120	19.20	20230818	1974	-32.37	20231027	280	376.79	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
25	20231227	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	20	2	1.56	5546643	4308	2.27	1281	1309	1281	1665	897	1281	1287.52	15.57	0	-330	1371	1325	1303	1257	1235	1315	1247	93	384	500	870	1	1	18606407	242	-3.20	0.95	12	0.02	-406.00	1373.00	4060	20230419	-67.96	1120	20230818	16.16	4060	-67.96	20230419	1120	16.16	20230818	1974	-34.09	20231027	280	364.64	20230818	0.00	N	005110	500	93 억		2896171	N	N	0	N	00	N
26	20231226	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1281	-62	5	-4.62	229813939	174115	7.51	1344	1349	1281	1745	941	1343	1320.16	15.60	0	-7989	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	238	-3.16	0.93	12	0.94	-406.00	1373.00	4060	20230419	-68.45	1120	20230818	14.38	4060	-68.45	20230419	1120	14.38	20230818	1974	-35.11	20231027	280	357.50	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
27	20231226	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-38	5	-2.83	213147612	161203	6.95	1344	1349	1300	1745	941	1343	1322.21	15.60	0	-6416	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	243	-3.21	0.95	12	0.87	-406.00	1373.00	4060	20230419	-67.86	1120	20230818	16.52	4060	-67.86	20230419	1120	16.52	20230818	1974	-33.89	20231027	280	366.07	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
28	20231226	140206	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	-25	5	-1.86	202231256	152834	6.59	1344	1349	1300	1745	941	1343	1323.19	15.60	0	-5693	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	245	-3.25	0.96	12	0.82	-406.00	1373.00	4060	20230419	-67.54	1120	20230818	17.68	4060	-67.54	20230419	1120	17.68	20230818	1974	-33.23	20231027	280	370.71	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
29	20231226	130205	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	-25	5	-1.86	175258849	132219	5.70	1344	1349	1301	1745	941	1343	1325.50	15.60	0	-1912	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	245	-3.25	0.96	12	0.71	-406.00	1373.00	4060	20230419	-67.54	1120	20230818	17.68	4060	-67.54	20230419	1120	17.68	20230818	1974	-33.23	20231027	280	370.71	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
30	20231226	120205	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-35	5	-2.61	164918403	124327	5.36	1344	1349	1301	1745	941	1343	1326.47	15.60	0	-3433	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	243	-3.22	0.95	12	0.67	-406.00	1373.00	4060	20230419	-67.78	1120	20230818	16.79	4060	-67.78	20230419	1120	16.79	20230818	1974	-33.74	20231027	280	367.14	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
31	20231226	110206	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	-24	5	-1.79	138069357	103866	4.48	1344	1349	1301	1745	941	1343	1329.28	15.60	0	-3666	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	245	-3.25	0.96	12	0.56	-406.00	1373.00	4060	20230419	-67.51	1120	20230818	17.77	4060	-67.51	20230419	1120	17.77	20230818	1974	-33.18	20231027	280	371.07	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
32	20231226	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	1325	-18	5	-1.34	84280886	63412	2.73	1344	1349	1301	1745	941	1343	1329.07	15.60	0	-7420	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	247	-3.26	0.97	12	0.34	-406.00	1373.00	4060	20230419	-67.36	1120	20230818	18.30	4060	-67.36	20230419	1120	18.30	20230818	1974	-32.88	20231027	280	373.21	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
33	20231226	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-13	5	-0.97	31889232	23831	1.03	1344	1349	1330	1745	941	1343	1338.11	15.60	0	-12051	1677	1509	1379	1211	1081	1594	1296	93	402	500	910	1	1	18606407	247	-3.28	0.97	12	0.13	-406.00	1373.00	4060	20230419	-67.24	1120	20230818	18.75	4060	-67.24	20230419	1120	18.75	20230818	1974	-32.62	20231027	280	375.00	20230818	0.00	N	005110	500	93 억		2903286	N	N	0	N	00	N
34	20231222	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1343	73	2	5.75	3292580030	2311017	1056.40	1279	1547	1249	1651	889	1270	1424.80	15.43	0	33861	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	250	-3.31	0.98	12	12.42	-406.00	1373.00	4060	20230419	-66.92	1120	20230818	19.91	4060	-66.92	20230419	1120	19.91	20230818	1974	-31.97	20231027	280	379.64	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
35	20231222	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	1345	75	2	5.91	3124600517	2188488	1000.39	1279	1547	1249	1651	889	1270	1427.74	15.43	0	48867	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	250	-3.31	0.98	12	11.76	-406.00	1373.00	4060	20230419	-66.87	1120	20230818	20.09	4060	-66.87	20230419	1120	20.09	20230818	1974	-31.86	20231027	280	380.36	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
36	20231222	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	1357	87	2	6.85	2976152573	2079204	950.44	1279	1547	1249	1651	889	1270	1431.39	15.43	0	42372	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	252	-3.34	0.99	12	11.17	-406.00	1373.00	4060	20230419	-66.58	1120	20230818	21.16	4060	-66.58	20230419	1120	21.16	20230818	1974	-31.26	20231027	280	384.64	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
37	20231222	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	115	2	9.06	2783489131	1939040	886.37	1279	1547	1249	1651	889	1270	1435.50	15.43	0	33802	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	258	-3.41	1.01	12	10.42	-406.00	1373.00	4060	20230419	-65.89	1120	20230818	23.66	4060	-65.89	20230419	1120	23.66	20230818	1974	-29.84	20231027	280	394.64	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
38	20231222	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1481	211	2	16.61	1196629166	846301	386.86	1279	1547	1249	1651	889	1270	1413.95	15.43	0	58473	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	276	-3.65	1.08	12	4.55	-406.00	1373.00	4060	20230419	-63.52	1120	20230818	32.23	4060	-63.52	20230419	1120	32.23	20230818	1974	-24.97	20231027	280	428.93	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
39	20231222	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1382	112	2	8.82	395933900	295389	135.03	1279	1399	1249	1651	889	1270	1340.38	15.43	0	41807	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	257	-3.40	1.01	12	1.59	-406.00	1373.00	4060	20230419	-65.96	1120	20230818	23.39	4060	-65.96	20230419	1120	23.39	20230818	1974	-29.99	20231027	280	393.57	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
40	20231222	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	49	2	3.86	119410805	92052	42.08	1279	1365	1249	1651	889	1270	1297.21	15.43	0	-10491	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	245	-3.25	0.96	12	0.49	-406.00	1373.00	4060	20230419	-67.51	1120	20230818	17.77	4060	-67.51	20230419	1120	17.77	20230818	1974	-33.18	20231027	280	371.07	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
41	20231222	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-6	5	-0.47	9735401	7637	3.49	1279	1283	1264	1651	889	1270	1274.77	15.43	0	-5378	1391	1330	1300	1239	1209	1315	1224	93	381	500	860	1	1	18606407	235	-3.11	0.92	12	0.04	-406.00	1373.00	4060	20230419	-68.87	1120	20230818	12.86	4060	-68.87	20230419	1120	12.86	20230818	1974	-35.97	20231027	280	351.43	20230818	0.00	N	005110	500	93 억		2871367	N	N	0	N	00	N
42	20231221	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1270	-88	5	-6.48	285030587	217445	163.99	1361	1361	1270	1765	951	1358	1310.85	15.45	0	-2915	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	236	-3.13	0.92	12	1.17	-406.00	1373.00	4060	20230419	-68.72	1120	20230818	13.39	4060	-68.72	20230419	1120	13.39	20230818	1974	-35.66	20231027	280	353.57	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
43	20231221	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-62	5	-4.57	246469981	187330	141.28	1361	1361	1290	1765	951	1358	1315.70	15.45	0	-9660	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	241	-3.19	0.94	12	1.01	-406.00	1373.00	4060	20230419	-68.08	1120	20230818	15.71	4060	-68.08	20230419	1120	15.71	20230818	1974	-34.35	20231027	280	362.86	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
44	20231221	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1301	-57	5	-4.20	211797863	160623	121.14	1361	1361	1300	1765	951	1358	1318.60	15.45	0	-7262	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	242	-3.20	0.95	12	0.86	-406.00	1373.00	4060	20230419	-67.96	1120	20230818	16.16	4060	-67.96	20230419	1120	16.16	20230818	1974	-34.09	20231027	280	364.64	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
45	20231221	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1303	-55	5	-4.05	188770519	142965	107.82	1361	1361	1300	1765	951	1358	1320.40	15.45	0	-8979	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	242	-3.21	0.95	12	0.77	-406.00	1373.00	4060	20230419	-67.91	1120	20230818	16.34	4060	-67.91	20230419	1120	16.34	20230818	1974	-33.99	20231027	280	365.36	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
46	20231221	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	-53	5	-3.90	179022287	135495	102.19	1361	1361	1300	1765	951	1358	1321.25	15.45	0	-11487	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	243	-3.21	0.95	12	0.73	-406.00	1373.00	4060	20230419	-67.86	1120	20230818	16.52	4060	-67.86	20230419	1120	16.52	20230818	1974	-33.89	20231027	280	366.07	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
47	20231221	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1304	-54	5	-3.98	150759671	113863	85.87	1361	1361	1300	1765	951	1358	1324.04	15.45	0	-12990	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	243	-3.21	0.95	12	0.61	-406.00	1373.00	4060	20230419	-67.88	1120	20230818	16.43	4060	-67.88	20230419	1120	16.43	20230818	1974	-33.94	20231027	280	365.71	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
48	20231221	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1328	-30	5	-2.21	68868603	51387	38.75	1361	1361	1328	1765	951	1358	1340.20	15.45	0	-9350	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	247	-3.27	0.97	12	0.28	-406.00	1373.00	4060	20230419	-67.29	1120	20230818	18.57	4060	-67.29	20230419	1120	18.57	20230818	1974	-32.73	20231027	280	374.29	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
49	20231221	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	3	2	0.22	4925448	3621	2.73	1361	1361	1353	1765	951	1358	1360.25	15.45	0	-1072	1390	1374	1362	1346	1334	1368	1340	93	407	500	920	1	1	18606407	253	-3.35	0.99	12	0.02	-406.00	1373.00	4060	20230419	-66.48	1120	20230818	21.52	4060	-66.48	20230419	1120	21.52	20230818	1974	-31.05	20231027	280	386.07	20230818	0.00	N	005110	500	93 억		2874234	N	N	3	N	00	N
50	20231220	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-7	5	-0.51	171973783	126408	52.31	1365	1378	1350	1774	956	1365	1360.47	15.46	0	-2546	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	253	-3.34	0.99	12	0.68	-406.00	1373.00	4220	20221216	-67.82	1120	20230818	21.25	4060	-66.55	20230419	1120	21.25	20230818	1974	-31.21	20231027	280	385.00	20230818	0.00	N	005110	500	93 억		2876780	N	N	3	N	00	N
51	20231220	150209	57	100.00	KOSPI		유통업	N	N	N	N		N	1355	-10	5	-0.73	158407304	116400	48.17	1365	1378	1350	1774	956	1365	1360.89	15.46	0	-2783	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	252	-3.34	0.99	12	0.63	-406.00	1373.00	4220	20221216	-67.89	1120	20230818	20.98	4060	-66.63	20230419	1120	20.98	20230818	1974	-31.36	20231027	280	383.93	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
52	20231220	140212	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-7	5	-0.51	136747442	100398	41.55	1365	1378	1350	1774	956	1365	1362.05	15.46	0	-2596	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	253	-3.34	0.99	12	0.54	-406.00	1373.00	4220	20221216	-67.82	1120	20230818	21.25	4060	-66.55	20230419	1120	21.25	20230818	1974	-31.21	20231027	280	385.00	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
53	20231220	130211	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	-7	5	-0.51	108185912	79300	32.82	1365	1378	1351	1774	956	1365	1364.26	15.46	0	-5231	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	253	-3.34	0.99	12	0.43	-406.00	1373.00	4220	20221216	-67.82	1120	20230818	21.25	4060	-66.55	20230419	1120	21.25	20230818	1974	-31.21	20231027	280	385.00	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
54	20231220	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	1	2	0.07	86863745	63613	26.33	1365	1378	1351	1774	956	1365	1365.50	15.46	0	212	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	254	-3.36	0.99	12	0.34	-406.00	1373.00	4220	20221216	-67.63	1120	20230818	21.96	4060	-66.35	20230419	1120	21.96	20230818	1974	-30.80	20231027	280	387.86	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
55	20231220	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1363	-2	5	-0.15	66462598	48626	20.12	1365	1378	1351	1774	956	1365	1366.81	15.46	0	957	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	254	-3.36	0.99	12	0.26	-406.00	1373.00	4220	20221216	-67.70	1120	20230818	21.70	4060	-66.43	20230419	1120	21.70	20230818	1974	-30.95	20231027	280	386.79	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
56	20231220	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	8	2	0.59	51912450	37981	15.72	1365	1378	1351	1774	956	1365	1366.80	15.46	0	2139	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	255	-3.38	1.00	12	0.20	-406.00	1373.00	4220	20221216	-67.46	1120	20230818	22.59	4060	-66.18	20230419	1120	22.59	20230818	1974	-30.45	20231027	280	390.36	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
57	20231220	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1366	1	2	0.07	6010695	4403	1.82	1365	1366	1365	1774	956	1365	1365.14	15.46	0	-493	1431	1398	1373	1340	1315	1385	1327	93	409	500	920	1	1	18606407	254	-3.36	0.99	12	0.02	-406.00	1373.00	4220	20221216	-67.63	1120	20230818	21.96	4060	-66.35	20230419	1120	21.96	20230818	1974	-30.80	20231027	280	387.86	20230818	0.00	N	005110	500	93 억		2876780	N	N	4	N	00	N
58	20231219	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1365	-35	5	-2.50	330305043	241432	94.70	1400	1406	1348	1820	980	1400	1368.12	15.45	0	2528	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	254	-3.36	0.99	12	1.30	-406.00	1373.00	4380	20221215	-68.84	1120	20230818	21.88	4060	-66.38	20230419	1120	21.88	20230818	1974	-30.85	20231027	280	387.50	20230818	0.00	N	005110	500	93 억		2874252	N	N	4	N	00	N
59	20231219	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	-39	5	-2.79	323303799	236296	92.68	1400	1406	1348	1820	980	1400	1368.22	15.45	0	2162	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	253	-3.35	0.99	12	1.27	-406.00	1373.00	4380	20221215	-68.93	1120	20230818	21.52	4060	-66.48	20230419	1120	21.52	20230818	1974	-31.05	20231027	280	386.07	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
60	20231219	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	1373	-27	5	-1.93	298015694	217807	85.43	1400	1406	1348	1820	980	1400	1368.26	15.45	0	3848	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	255	-3.38	1.00	12	1.17	-406.00	1373.00	4380	20221215	-68.65	1120	20230818	22.59	4060	-66.18	20230419	1120	22.59	20230818	1974	-30.45	20231027	280	390.36	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
61	20231219	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	1359	-41	5	-2.93	278966345	203767	79.92	1400	1406	1350	1820	980	1400	1369.05	15.45	0	3669	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	253	-3.35	0.99	12	1.10	-406.00	1373.00	4380	20221215	-68.97	1120	20230818	21.34	4060	-66.53	20230419	1120	21.34	20230818	1974	-31.16	20231027	280	385.36	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
62	20231219	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	1355	-45	5	-3.21	220171227	160413	62.92	1400	1406	1353	1820	980	1400	1372.53	15.45	0	7038	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	252	-3.34	0.99	12	0.86	-406.00	1373.00	4380	20221215	-69.06	1120	20230818	20.98	4060	-66.63	20230419	1120	20.98	20230818	1974	-31.36	20231027	280	383.93	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
63	20231219	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-38	5	-2.71	181716865	132071	51.80	1400	1406	1355	1820	980	1400	1375.90	15.45	0	11390	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	253	-3.35	0.99	12	0.71	-406.00	1373.00	4380	20221215	-68.90	1120	20230818	21.61	4060	-66.45	20230419	1120	21.61	20230818	1974	-31.00	20231027	280	386.43	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
64	20231219	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	-31	5	-2.21	124646150	90208	35.38	1400	1406	1368	1820	980	1400	1381.76	15.45	0	8673	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	255	-3.37	1.00	12	0.48	-406.00	1373.00	4380	20221215	-68.74	1120	20230818	22.23	4060	-66.28	20230419	1120	22.23	20230818	1974	-30.65	20231027	280	388.93	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
65	20231219	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	5	2	0.36	12313646	8798	3.45	1400	1406	1384	1820	980	1400	1399.60	15.45	0	-372	1520	1460	1420	1360	1320	1440	1340	93	420	500	950	1	1	18606407	261	-3.46	1.02	12	0.05	-406.00	1373.00	4380	20221215	-67.92	1120	20230818	25.45	4060	-65.39	20230419	1120	25.45	20230818	1974	-28.82	20231027	280	401.79	20230818	0.00	N	005110	500	93 억		2874252	N	N	5	N	00	N
66	20231218	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	-31	5	-2.17	356768726	254193	43.75	1417	1480	1380	1860	1002	1431	1403.54	15.39	0	9976	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	260	-3.45	1.02	12	1.37	-406.00	1373.00	4380	20221215	-68.04	1120	20230818	25.00	4060	-65.52	20230419	1120	25.00	20230818	1974	-29.08	20231027	280	400.00	20230818	0.00	N	005110	500	93 억		2864262	N	N	5	N	00	N
67	20231218	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1414	-17	5	-1.19	341399429	243242	41.87	1417	1480	1380	1860	1002	1431	1403.54	15.39	0	9551	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	263	-3.48	1.03	12	1.31	-406.00	1373.00	4380	20221215	-67.72	1120	20230818	26.25	4060	-65.17	20230419	1120	26.25	20230818	1974	-28.37	20231027	280	405.00	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
68	20231218	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	-28	5	-1.96	319241701	227440	39.15	1417	1480	1380	1860	1002	1431	1403.63	15.39	0	6069	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	261	-3.46	1.02	12	1.22	-406.00	1373.00	4380	20221215	-67.97	1120	20230818	25.27	4060	-65.44	20230419	1120	25.27	20230818	1974	-28.93	20231027	280	401.07	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
69	20231218	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1392	-39	5	-2.73	290398496	206829	35.60	1417	1480	1380	1860	1002	1431	1404.05	15.39	0	5298	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	259	-3.43	1.01	12	1.11	-406.00	1373.00	4380	20221215	-68.22	1120	20230818	24.29	4060	-65.71	20230419	1120	24.29	20230818	1974	-29.48	20231027	280	397.14	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
70	20231218	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	-26	5	-1.82	228413872	162419	27.96	1417	1480	1380	1860	1002	1431	1406.32	15.39	0	5096	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	261	-3.46	1.02	12	0.87	-406.00	1373.00	4380	20221215	-67.92	1120	20230818	25.45	4060	-65.39	20230419	1120	25.45	20230818	1974	-28.82	20231027	280	401.79	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
71	20231218	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1408	-23	5	-1.61	187430789	133256	22.94	1417	1480	1380	1860	1002	1431	1406.55	15.39	0	3220	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	262	-3.47	1.03	12	0.72	-406.00	1373.00	4380	20221215	-67.85	1120	20230818	25.71	4060	-65.32	20230419	1120	25.71	20230818	1974	-28.67	20231027	280	402.86	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
72	20231218	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	-21	5	-1.47	143491046	102022	17.56	1417	1480	1380	1860	1002	1431	1406.47	15.39	0	-2598	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	262	-3.47	1.03	12	0.55	-406.00	1373.00	4380	20221215	-67.81	1120	20230818	25.89	4060	-65.27	20230419	1120	25.89	20230818	1974	-28.57	20231027	280	403.57	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
73	20231218	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	1399	-32	5	-2.24	26906965	19111	3.29	1417	1417	1389	1860	1002	1431	1407.93	15.39	0	-1413	1600	1515	1473	1388	1346	1494	1367	93	429	500	970	1	1	18606407	260	-3.45	1.02	12	0.10	-406.00	1373.00	4380	20221215	-68.06	1120	20230818	24.91	4060	-65.54	20230419	1120	24.91	20230818	1974	-29.13	20231027	280	399.64	20230818	0.00	N	005110	500	93 억		2864262	N	N	4	N	00	N
74	20231215	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	1431	-6	5	-0.42	849970124	572156	112.14	1437	1558	1431	1868	1006	1437	1485.77	15.37	0	3933	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	266	-3.52	1.04	12	3.08	-406.00	1373.00	4380	20221215	-67.33	1120	20230818	27.77	4060	-64.75	20230419	1120	27.77	20230818	1974	-27.51	20231027	280	411.07	20230818	0.00	N	005110	500	93 억		2859323	N	N	4	N	00	N
75	20231215	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	1450	13	2	0.90	812332179	545994	107.01	1437	1558	1437	1868	1006	1437	1487.80	15.37	0	3479	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	270	-3.57	1.06	12	2.93	-406.00	1373.00	4380	20221215	-66.89	1120	20230818	29.46	4060	-64.29	20230419	1120	29.46	20230818	1974	-26.55	20231027	280	417.86	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
76	20231215	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1468	31	2	2.16	781464821	524732	102.85	1437	1558	1437	1868	1006	1437	1489.26	15.37	0	6821	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	273	-3.62	1.07	12	2.82	-406.00	1373.00	4380	20221215	-66.48	1120	20230818	31.07	4060	-63.84	20230419	1120	31.07	20230818	1974	-25.63	20231027	280	424.29	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
77	20231215	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	1467	30	2	2.09	720793507	483240	94.71	1437	1558	1437	1868	1006	1437	1491.58	15.37	0	18602	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	273	-3.61	1.07	12	2.60	-406.00	1373.00	4380	20221215	-66.51	1120	20230818	30.98	4060	-63.87	20230419	1120	30.98	20230818	1974	-25.68	20231027	280	423.93	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
78	20231215	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	1464	27	2	1.88	670787466	448918	87.99	1437	1558	1437	1868	1006	1437	1494.23	15.37	0	20895	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	272	-3.61	1.07	12	2.41	-406.00	1373.00	4380	20221215	-66.58	1120	20230818	30.71	4060	-63.94	20230419	1120	30.71	20230818	1974	-25.84	20231027	280	422.86	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
79	20231215	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	1463	26	2	1.81	623415684	416500	81.63	1437	1558	1437	1868	1006	1437	1496.80	15.37	0	24659	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	272	-3.60	1.07	12	2.24	-406.00	1373.00	4380	20221215	-66.60	1120	20230818	30.62	4060	-63.97	20230419	1120	30.62	20230818	1974	-25.89	20231027	280	422.50	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
80	20231215	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	1464	27	2	1.88	553592244	368929	72.31	1437	1558	1437	1868	1006	1437	1500.54	15.37	0	23889	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	272	-3.61	1.07	12	1.98	-406.00	1373.00	4380	20221215	-66.58	1120	20230818	30.71	4060	-63.94	20230419	1120	30.71	20230818	1974	-25.84	20231027	280	422.86	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
81	20231215	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	1442	5	2	0.35	11629872	8007	1.57	1437	1466	1437	1868	1006	1437	1452.46	15.37	0	-158	1543	1490	1456	1403	1369	1473	1386	93	431	500	970	1	1	18606407	268	-3.55	1.05	12	0.04	-406.00	1373.00	4380	20221215	-67.08	1120	20230818	28.75	4060	-64.48	20230419	1120	28.75	20230818	1974	-26.95	20231027	280	415.00	20230818	0.00	N	005110	500	93 억		2859323	N	N	6	N	00	N
82	20231214	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	-79	5	-5.21	734898273	507264	9.31	1501	1509	1422	1970	1062	1516	1448.75	15.37	0	-17223	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	267	-3.54	1.05	12	2.73	-406.00	1373.00	4380	20221215	-67.19	1120	20230818	28.30	4060	-64.61	20230419	1120	28.30	20230818	1974	-27.20	20231027	280	413.21	20230818	0.00	N	005110	500	93 억		2859404	N	N	6	N	00	N
83	20231214	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	1425	-91	5	-6.00	704870266	486322	8.93	1501	1509	1422	1970	1062	1516	1449.39	15.37	0	-17363	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	265	-3.51	1.04	12	2.61	-406.00	1373.00	4380	20221215	-67.47	1120	20230818	27.23	4060	-64.90	20230419	1120	27.23	20230818	1974	-27.81	20231027	280	408.93	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
84	20231214	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	1427	-89	5	-5.87	660504404	455203	8.36	1501	1509	1422	1970	1062	1516	1451.01	15.37	0	-254	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	266	-3.51	1.04	12	2.45	-406.00	1373.00	4380	20221215	-67.42	1120	20230818	27.41	4060	-64.85	20230419	1120	27.41	20230818	1974	-27.71	20231027	280	409.64	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
85	20231214	130205	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	-88	5	-5.80	608502301	418709	7.69	1501	1509	1422	1970	1062	1516	1453.28	15.37	0	-154	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	266	-3.52	1.04	12	2.25	-406.00	1373.00	4380	20221215	-67.40	1120	20230818	27.50	4060	-64.83	20230419	1120	27.50	20230818	1974	-27.66	20231027	280	410.00	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
86	20231214	120207	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	-79	5	-5.21	565808852	388810	7.14	1501	1509	1426	1970	1062	1516	1455.23	15.37	0	-2339	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	267	-3.54	1.05	12	2.09	-406.00	1373.00	4380	20221215	-67.19	1120	20230818	28.30	4060	-64.61	20230419	1120	28.30	20230818	1974	-27.20	20231027	280	413.21	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
87	20231214	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	1441	-75	5	-4.95	508126574	348668	6.40	1501	1509	1426	1970	1062	1516	1457.34	15.37	0	-333	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	268	-3.55	1.05	12	1.87	-406.00	1373.00	4380	20221215	-67.10	1120	20230818	28.66	4060	-64.51	20230419	1120	28.66	20230818	1974	-27.00	20231027	280	414.64	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
88	20231214	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1456	-60	5	-3.96	367353509	250997	4.61	1501	1509	1428	1970	1062	1516	1463.58	15.37	0	1265	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	271	-3.59	1.06	12	1.35	-406.00	1373.00	4380	20221215	-66.76	1120	20230818	30.00	4060	-64.14	20230419	1120	30.00	20230818	1974	-26.24	20231027	280	420.00	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
89	20231214	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1496	-20	5	-1.32	33948682	22625	0.42	1501	1509	1495	1970	1062	1516	1500.49	15.37	0	-60	1838	1676	1538	1376	1238	1758	1458	93	454	500	1030	1	1	18606407	278	-3.68	1.09	12	0.12	-406.00	1373.00	4380	20221215	-65.84	1120	20230818	33.57	4060	-63.15	20230419	1120	33.57	20230818	1974	-24.21	20231027	280	434.29	20230818	0.00	N	005110	500	93 억		2859404	N	N	0	N	00	N
90	20231213	160159	57	100.00	KOSPI		유통업	N	N	N	N		N	1516	119	2	8.52	8511572907	5427014	547.33	1400	1700	1400	1816	978	1397	1568.51	15.93	0	-87057	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	282	-3.73	1.10	12	29.17	-406.00	1373.00	4380	20221215	-65.39	1120	20230818	35.36	4060	-62.66	20230419	1120	35.36	20230818	1974	-23.20	20231027	280	441.43	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
91	20231213	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1508	111	2	7.95	8319185364	5297766	534.29	1400	1700	1400	1816	978	1397	1570.44	15.93	0	-96044	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	281	-3.71	1.10	12	28.47	-406.00	1373.00	4380	20221215	-65.57	1120	20230818	34.64	4060	-62.86	20230419	1120	34.64	20230818	1974	-23.61	20231027	280	438.57	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
92	20231213	140205	57	100.00	KOSPI		유통업	N	N	N	N		N	1520	123	2	8.80	8117333205	5163917	520.79	1400	1700	1400	1816	978	1397	1572.06	15.93	0	-114007	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	283	-3.74	1.11	12	27.75	-406.00	1373.00	4380	20221215	-65.30	1120	20230818	35.71	4060	-62.56	20230419	1120	35.71	20230818	1974	-23.00	20231027	280	442.86	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
93	20231213	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	1520	123	2	8.80	7901231030	5022191	506.50	1400	1700	1400	1816	978	1397	1573.39	15.93	0	-109143	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	283	-3.74	1.11	12	26.99	-406.00	1373.00	4380	20221215	-65.30	1120	20230818	35.71	4060	-62.56	20230419	1120	35.71	20230818	1974	-23.00	20231027	280	442.86	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
94	20231213	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	1503	106	2	7.59	7598343909	4823346	486.45	1400	1700	1400	1816	978	1397	1575.46	15.93	0	-111928	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	280	-3.70	1.09	12	25.92	-406.00	1373.00	4380	20221215	-65.68	1120	20230818	34.20	4060	-62.98	20230419	1120	34.20	20230818	1974	-23.86	20231027	280	436.79	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
95	20231213	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1521	124	2	8.88	7214806657	4569595	460.86	1400	1700	1400	1816	978	1397	1579.02	15.93	0	-112469	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	283	-3.75	1.11	12	24.56	-406.00	1373.00	4380	20221215	-65.27	1120	20230818	35.80	4060	-62.54	20230419	1120	35.80	20230818	1974	-22.95	20231027	280	443.21	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
96	20231213	100205	57	100.00	KOSPI		유통업	N	N	N	N		N	1536	139	2	9.95	6043213661	3804318	383.68	1400	1700	1400	1816	978	1397	1588.70	15.93	0	-81268	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	286	-3.78	1.12	12	20.45	-406.00	1373.00	4380	20221215	-64.93	1120	20230818	37.14	4060	-62.17	20230419	1120	37.14	20230818	1974	-22.19	20231027	280	448.57	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
97	20231213	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1450	53	2	3.79	114193714	79591	8.03	1400	1467	1400	1816	978	1397	1436.57	15.93	0	10646	1487	1442	1406	1361	1325	1424	1343	93	419	500	940	1	1	18606407	270	-3.57	1.06	12	0.43	-406.00	1373.00	4380	20221215	-66.89	1120	20230818	29.46	4060	-64.29	20230419	1120	29.46	20230818	1974	-26.55	20231027	280	417.86	20230818	0.00	N	005110	500	93 억		2963585	N	N	0	N	00	N
98	20231212	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	-62	5	-4.25	1366128664	975631	11.93	1451	1451	1370	1896	1022	1459	1400.25	15.57	0	65640	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	260	-3.44	1.02	12	5.24	-406.00	1373.00	4380	20221215	-68.11	1120	20230818	24.73	4060	-65.59	20230419	1120	24.73	20230818	1974	-29.23	20231027	280	398.93	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
99	20231212	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	-63	5	-4.32	1292725949	923120	11.29	1451	1451	1370	1896	1022	1459	1400.39	15.57	0	60909	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	260	-3.44	1.02	12	4.96	-406.00	1373.00	4380	20221215	-68.13	1120	20230818	24.64	4060	-65.62	20230419	1120	24.64	20230818	1974	-29.28	20231027	280	398.57	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
100	20231212	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1412	-47	5	-3.22	1220059538	871414	10.66	1451	1451	1370	1896	1022	1459	1400.09	15.57	0	57024	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	263	-3.48	1.03	12	4.68	-406.00	1373.00	4380	20221215	-67.76	1120	20230818	26.07	4060	-65.22	20230419	1120	26.07	20230818	1974	-28.47	20231027	280	404.29	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
101	20231212	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	1408	-51	5	-3.50	1151361356	822719	10.06	1451	1451	1370	1896	1022	1459	1399.46	15.57	0	39632	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	262	-3.47	1.03	12	4.42	-406.00	1373.00	4380	20221215	-67.85	1120	20230818	25.71	4060	-65.32	20230419	1120	25.71	20230818	1974	-28.67	20231027	280	402.86	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
102	20231212	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	1397	-62	5	-4.25	1073755873	767482	9.38	1451	1451	1370	1896	1022	1459	1399.06	15.57	0	18208	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	260	-3.44	1.02	12	4.12	-406.00	1373.00	4380	20221215	-68.11	1120	20230818	24.73	4060	-65.59	20230419	1120	24.73	20230818	1974	-29.23	20231027	280	398.93	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
103	20231212	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	1391	-68	5	-4.66	990747125	707698	8.65	1451	1451	1370	1896	1022	1459	1399.96	15.57	0	11577	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	259	-3.43	1.01	12	3.80	-406.00	1373.00	4380	20221215	-68.24	1120	20230818	24.20	4060	-65.74	20230419	1120	24.20	20230818	1974	-29.53	20231027	280	396.79	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
104	20231212	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	-69	5	-4.73	757623937	540252	6.61	1451	1451	1371	1896	1022	1459	1402.35	15.57	0	11113	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	259	-3.42	1.01	12	2.90	-406.00	1373.00	4380	20221215	-68.26	1120	20230818	24.11	4060	-65.76	20230419	1120	24.11	20230818	1974	-29.58	20231027	280	396.43	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
105	20231212	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	-27	5	-1.85	92757703	64505	0.79	1451	1451	1420	1896	1022	1459	1437.98	15.57	0	-10184	1889	1673	1566	1350	1243	1620	1297	93	437	500	990	1	1	18606407	266	-3.53	1.04	12	0.35	-406.00	1373.00	4380	20221215	-67.31	1120	20230818	27.86	4060	-64.73	20230419	1120	27.86	20230818	1974	-27.46	20231027	280	411.43	20230818	0.00	N	005110	500	93 억		2897945	N	N	0	N	00	N
106	20231211	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	1459	-69	5	-4.52	13337828343	8152983	271.67	1620	1782	1459	1986	1070	1528	1636.12	15.83	-10064	-56628	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	271	-3.59	1.06	12	43.82	-406.00	1373.00	4380	20221215	-66.69	1120	20230818	30.27	4060	-64.06	20230419	1120	30.27	20230818	1974	-26.09	20231027	280	421.07	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
107	20231211	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1517	-11	5	-0.72	12920651382	7870974	262.28	1620	1782	1510	1986	1070	1528	1641.57	15.83	-10064	-70268	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	282	-3.74	1.10	12	42.30	-406.00	1373.00	4380	20221215	-65.37	1120	20230818	35.45	4060	-62.64	20230419	1120	35.45	20230818	1974	-23.15	20231027	280	441.79	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
108	20231211	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	1563	35	2	2.29	12370974795	7515231	250.42	1620	1782	1530	1986	1070	1528	1646.13	15.83	-10064	-73780	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	291	-3.85	1.14	12	40.39	-406.00	1373.00	4380	20221215	-64.32	1120	20230818	39.55	4060	-61.50	20230419	1120	39.55	20230818	1974	-20.82	20231027	280	458.21	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
109	20231211	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	1576	48	2	3.14	11111021097	6720758	223.95	1620	1782	1530	1986	1070	1528	1653.25	15.83	-10064	-72051	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	293	-3.88	1.15	12	36.12	-406.00	1373.00	4380	20221215	-64.02	1120	20230818	40.71	4060	-61.18	20230419	1120	40.71	20230818	1974	-20.16	20231027	280	462.86	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
110	20231211	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	1591	63	2	4.12	10676321409	6444890	214.76	1620	1782	1530	1986	1070	1528	1656.57	15.83	-10064	-71910	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	296	-3.92	1.16	12	34.64	-406.00	1373.00	4380	20221215	-63.68	1120	20230818	42.05	4060	-60.81	20230419	1120	42.05	20230818	1974	-19.40	20231027	280	468.21	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
111	20231211	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	1576	48	2	3.14	10046290464	6050880	201.63	1620	1782	1530	1986	1070	1528	1660.32	15.83	-10064	-62077	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	293	-3.88	1.15	12	32.52	-406.00	1373.00	4380	20221215	-64.02	1120	20230818	40.71	4060	-61.18	20230419	1120	40.71	20230818	1974	-20.16	20231027	280	462.86	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
112	20231211	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	1644	116	2	7.59	8897753159	5341628	177.99	1620	1782	1530	1986	1070	1528	1665.76	15.83	-10064	-53941	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	306	-4.05	1.20	12	28.71	-406.00	1373.00	4380	20221215	-62.47	1120	20230818	46.79	4060	-59.51	20230419	1120	46.79	20230818	1974	-16.72	20231027	280	487.14	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
113	20231211	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	1592	64	2	4.19	1463045728	916341	30.53	1620	1643	1530	1986	1070	1528	1596.68	15.83	-10064	-10852	1746	1636	1418	1308	1090	1692	1364	93	458	500	1030	1	1	18606407	296	-3.92	1.16	12	4.92	-406.00	1373.00	4380	20221215	-63.65	1120	20230818	42.14	4060	-60.79	20230419	1120	42.14	20230818	1974	-19.35	20231027	280	468.57	20230818	0.00	N	005110	500	93 억		2944509	N	N	0	N	00	N
114	20231208	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	4504706343	3000304	4798.80	1200	1528	1200	1528	824	1176	1501.42	15.83	0	10076	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	16.13	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
115	20231208	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	4501607559	2998276	4795.55	1200	1528	1200	1528	824	1176	1501.40	15.83	0	10076	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	16.11	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
116	20231208	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	4495678919	2994396	4789.35	1200	1528	1200	1528	824	1176	1501.36	15.83	0	10077	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	16.09	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
117	20231208	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	4490734311	2991160	4784.17	1200	1528	1200	1528	824	1176	1501.34	15.83	0	10077	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	16.08	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
118	20231208	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	4472821567	2979437	4765.42	1200	1528	1200	1528	824	1176	1501.23	15.83	0	10077	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	16.01	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
119	20231208	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	4383424399	2920931	4671.85	1200	1528	1200	1528	824	1176	1500.69	15.83	0	10077	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	15.70	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
120	20231208	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	1528	352	1	29.93	2839961384	1910615	3055.91	1200	1528	1200	1528	824	1176	1486.41	15.83	0	12761	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	284	-3.76	1.11	12	10.27	-406.00	1373.00	4380	20221215	-65.11	1120	20230818	36.43	4060	-62.36	20230419	1120	36.43	20230818	1974	-22.59	20231027	280	445.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
121	20231208	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	72	2	6.12	11202276	9281	14.84	1200	1261	1200	1528	824	1176	1207.01	15.83	0	-1222	1228	1202	1188	1162	1148	1195	1155	93	352	500	790	1	1	18606407	232	-3.07	0.91	12	0.05	-406.00	1373.00	4380	20221215	-71.51	1120	20230818	11.43	4060	-69.26	20230419	1120	11.43	20230818	1974	-36.78	20231027	280	345.71	20230818	0.00	N	005110	500	93 억		2944509	N	N	8	N	00	N
122	20231207	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1176	-14	5	-1.18	74057442	62483	78.23	1190	1214	1174	1547	833	1190	1185.24	15.85	0	-8640	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	219	-2.90	0.86	12	0.34	-406.00	1373.00	4380	20221215	-73.15	1120	20230818	5.00	4060	-71.03	20230419	1120	5.00	20230818	1974	-40.43	20231027	280	320.00	20230818	0.00	N	005110	500	93 억		2948679	N	N	8	N	00	N
123	20231207	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	1181	-9	5	-0.76	69425096	58547	73.31	1190	1214	1174	1547	833	1190	1185.80	15.85	0	-8881	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	220	-2.91	0.86	12	0.31	-406.00	1373.00	4380	20221215	-73.04	1120	20230818	5.45	4060	-70.91	20230419	1120	5.45	20230818	1974	-40.17	20231027	280	321.79	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
124	20231207	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	1189	-1	5	-0.08	52050006	43825	54.87	1190	1214	1174	1547	833	1190	1187.68	15.85	0	-4973	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	221	-2.93	0.87	12	0.24	-406.00	1373.00	4380	20221215	-72.85	1120	20230818	6.16	4060	-70.71	20230419	1120	6.16	20230818	1974	-39.77	20231027	280	324.64	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
125	20231207	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1190	0	3	0.00	34281266	28771	36.02	1190	1214	1186	1547	833	1190	1191.52	15.85	0	-4220	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	221	-2.93	0.87	12	0.15	-406.00	1373.00	4380	20221215	-72.83	1120	20230818	6.25	4060	-70.69	20230419	1120	6.25	20230818	1974	-39.72	20231027	280	325.00	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
126	20231207	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1190	0	3	0.00	30683242	25739	32.23	1190	1214	1186	1547	833	1190	1192.09	15.85	0	-4086	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	221	-2.93	0.87	12	0.14	-406.00	1373.00	4380	20221215	-72.83	1120	20230818	6.25	4060	-70.69	20230419	1120	6.25	20230818	1974	-39.72	20231027	280	325.00	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
127	20231207	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	1194	4	2	0.34	28904199	24243	30.35	1190	1214	1186	1547	833	1190	1192.27	15.85	0	-4092	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	222	-2.94	0.87	12	0.13	-406.00	1373.00	4380	20221215	-72.74	1120	20230818	6.61	4060	-70.59	20230419	1120	6.61	20230818	1974	-39.51	20231027	280	326.43	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
128	20231207	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1191	1	2	0.08	19209717	16096	20.15	1190	1214	1187	1547	833	1190	1193.45	15.85	0	-4220	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	222	-2.93	0.87	12	0.09	-406.00	1373.00	4380	20221215	-72.81	1120	20230818	6.34	4060	-70.67	20230419	1120	6.34	20230818	1974	-39.67	20231027	280	325.36	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
129	20231207	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1201	11	2	0.92	6966900	5838	7.31	1190	1201	1190	1547	833	1190	1193.37	15.85	0	1934	1219	1204	1197	1182	1175	1201	1179	93	357	500	800	1	1	18606407	223	-2.96	0.87	12	0.03	-406.00	1373.00	4380	20221215	-72.58	1120	20230818	7.23	4060	-70.42	20230419	1120	7.23	20230818	1974	-39.16	20231027	280	328.93	20230818	0.00	N	005110	500	93 억		2948679	N	N	0	N	00	N
130	20231206	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	1190	-22	5	-1.82	92795407	77488	114.64	1212	1212	1190	1575	849	1212	1197.41	15.82	0	4269	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	221	-2.93	0.87	12	0.42	-406.00	1373.00	4380	20221215	-72.83	1120	20230818	6.25	4060	-70.69	20230419	1120	6.25	20230818	1974	-39.72	20231027	280	325.00	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
131	20231206	150157	57	100.00	KOSPI		유통업	N	N	N	N		N	1202	-10	5	-0.83	82086065	68523	101.37	1212	1212	1190	1575	849	1212	1197.79	15.82	0	4251	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	224	-2.96	0.88	12	0.37	-406.00	1373.00	4380	20221215	-72.56	1120	20230818	7.32	4060	-70.39	20230419	1120	7.32	20230818	1974	-39.11	20231027	280	329.29	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
132	20231206	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	-12	5	-0.99	70816541	59129	87.48	1212	1212	1190	1575	849	1212	1197.49	15.82	0	4504	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	223	-2.96	0.87	12	0.32	-406.00	1373.00	4380	20221215	-72.60	1120	20230818	7.14	4060	-70.44	20230419	1120	7.14	20230818	1974	-39.21	20231027	280	328.57	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
133	20231206	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	1198	-14	5	-1.16	66939218	55895	82.69	1212	1212	1190	1575	849	1212	1197.40	15.82	0	4616	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	223	-2.95	0.87	12	0.30	-406.00	1373.00	4380	20221215	-72.65	1120	20230818	6.96	4060	-70.49	20230419	1120	6.96	20230818	1974	-39.31	20231027	280	327.86	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
134	20231206	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-19	5	-1.57	65681295	54842	81.13	1212	1212	1190	1575	849	1212	1197.46	15.82	0	4554	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	222	-2.94	0.87	12	0.29	-406.00	1373.00	4380	20221215	-72.76	1120	20230818	6.52	4060	-70.62	20230419	1120	6.52	20230818	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
135	20231206	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	1193	-19	5	-1.57	39024745	32487	48.06	1212	1212	1191	1575	849	1212	1201.00	15.82	0	2020	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	222	-2.94	0.87	12	0.17	-406.00	1373.00	4380	20221215	-72.76	1120	20230818	6.52	4060	-70.62	20230419	1120	6.52	20230818	1974	-39.56	20231027	280	326.07	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
136	20231206	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1199	-13	5	-1.07	25835548	21461	31.75	1212	1212	1197	1575	849	1212	1203.55	15.82	0	1947	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	223	-2.95	0.87	12	0.12	-406.00	1373.00	4380	20221215	-72.63	1120	20230818	7.05	4060	-70.47	20230419	1120	7.05	20230818	1974	-39.26	20231027	280	328.21	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
137	20231206	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	-1	5	-0.08	5884228	4857	7.19	1212	1212	1209	1575	849	1212	1211.41	15.82	0	167	1250	1231	1214	1195	1178	1222	1186	93	363	500	820	1	1	18606407	225	-2.98	0.88	12	0.03	-406.00	1373.00	4380	20221215	-72.35	1120	20230818	8.12	4060	-70.17	20230419	1120	8.12	20230818	1974	-38.65	20231027	280	332.50	20230818	0.00	N	005110	500	93 억		2944410	N	N	0	N	00	N
138	20231205	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	-21	5	-1.70	82141354	67524	130.27	1233	1233	1197	1602	864	1233	1216.48	15.86	0	-2905	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	226	-2.99	0.88	12	0.36	-406.00	1373.00	4380	20221215	-72.33	1120	20230818	8.21	4060	-70.15	20230419	1120	8.21	20230818	1974	-38.60	20231027	280	332.86	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
139	20231205	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1213	-20	5	-1.62	78901580	64835	125.08	1233	1233	1197	1602	864	1233	1216.96	15.86	0	-2875	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	226	-2.99	0.88	12	0.35	-406.00	1373.00	4380	20221215	-72.31	1120	20230818	8.30	4060	-70.12	20230419	1120	8.30	20230818	1974	-38.55	20231027	280	333.21	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
140	20231205	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-23	5	-1.87	51146444	41847	80.73	1233	1233	1209	1602	864	1233	1222.22	15.86	0	-1916	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	225	-2.98	0.88	12	0.22	-406.00	1373.00	4380	20221215	-72.37	1120	20230818	8.04	4060	-70.20	20230419	1120	8.04	20230818	1974	-38.70	20231027	280	332.14	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
141	20231205	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	1218	-15	5	-1.22	40034493	32686	63.06	1233	1233	1209	1602	864	1233	1224.82	15.86	0	-1338	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	227	-3.00	0.89	12	0.18	-406.00	1373.00	4380	20221215	-72.19	1120	20230818	8.75	4060	-70.00	20230419	1120	8.75	20230818	1974	-38.30	20231027	280	335.00	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
142	20231205	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	-22	5	-1.78	36718300	29951	57.78	1233	1233	1210	1602	864	1233	1225.95	15.86	0	-1081	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	225	-2.98	0.88	12	0.16	-406.00	1373.00	4380	20221215	-72.35	1120	20230818	8.12	4060	-70.17	20230419	1120	8.12	20230818	1974	-38.65	20231027	280	332.50	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
143	20231205	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	0	3	0.00	25677396	20864	40.25	1233	1233	1226	1602	864	1233	1230.70	15.86	0	-1462	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	229	-3.04	0.90	12	0.11	-406.00	1373.00	4380	20221215	-71.85	1120	20230818	10.09	4060	-69.63	20230419	1120	10.09	20230818	1974	-37.54	20231027	280	340.36	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
144	20231205	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-3	5	-0.24	10864779	8816	17.01	1233	1233	1226	1602	864	1233	1232.39	15.86	0	-3346	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	229	-3.03	0.90	12	0.05	-406.00	1373.00	4380	20221215	-71.92	1120	20230818	9.82	4060	-69.70	20230419	1120	9.82	20230818	1974	-37.69	20231027	280	339.29	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
145	20231205	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	0	3	0.00	3639816	2952	5.69	1233	1233	1233	1602	864	1233	1233.00	15.86	0	-487	1259	1245	1226	1212	1193	1236	1203	93	369	500	830	1	1	18606407	229	-3.04	0.90	12	0.02	-406.00	1373.00	4380	20221215	-71.85	1120	20230818	10.09	4060	-69.63	20230419	1120	10.09	20230818	1974	-37.54	20231027	280	340.36	20230818	0.00	N	005110	500	93 억		2951260	N	N	0	N	00	N
146	20231204	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-12	5	-0.96	63418464	51813	127.56	1240	1240	1207	1618	872	1245	1223.98	15.86	0	161	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	229	-3.04	0.90	12	0.28	-406.00	1373.00	4380	20221215	-71.85	1120	20230818	10.09	4060	-69.63	20230419	1120	10.09	20230818	1974	-37.54	20231027	280	340.36	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
147	20231204	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-12	5	-0.96	62320598	50922	125.37	1240	1240	1207	1618	872	1245	1223.84	15.86	0	151	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	229	-3.04	0.90	12	0.27	-406.00	1373.00	4380	20221215	-71.85	1120	20230818	10.09	4060	-69.63	20230419	1120	10.09	20230818	1974	-37.54	20231027	280	340.36	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
148	20231204	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	-20	5	-1.61	55220928	45148	111.15	1240	1240	1207	1618	872	1245	1223.11	15.86	0	136	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	228	-3.02	0.89	12	0.24	-406.00	1373.00	4380	20221215	-72.03	1120	20230818	9.38	4060	-69.83	20230419	1120	9.38	20230818	1974	-37.94	20231027	280	337.50	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
149	20231204	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-23	5	-1.85	37605658	30713	75.61	1240	1240	1207	1618	872	1245	1224.42	15.86	0	-1072	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	227	-3.01	0.89	12	0.17	-406.00	1373.00	4380	20221215	-72.10	1120	20230818	9.11	4060	-69.90	20230419	1120	9.11	20230818	1974	-38.10	20231027	280	336.43	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
150	20231204	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-17	5	-1.37	35129200	28689	70.63	1240	1240	1207	1618	872	1245	1224.48	15.86	0	-1156	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	228	-3.02	0.89	12	0.15	-406.00	1373.00	4380	20221215	-71.96	1120	20230818	9.64	4060	-69.75	20230419	1120	9.64	20230818	1974	-37.79	20231027	280	338.57	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
151	20231204	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-14	5	-1.12	25266336	20613	50.75	1240	1240	1207	1618	872	1245	1225.75	15.86	0	-2193	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	229	-3.03	0.90	12	0.11	-406.00	1373.00	4380	20221215	-71.89	1120	20230818	9.91	4060	-69.68	20230419	1120	9.91	20230818	1974	-37.64	20231027	280	339.64	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
152	20231204	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-25	5	-2.01	19857948	16201	39.89	1240	1240	1207	1618	872	1245	1225.72	15.86	0	-1158	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	227	-3.00	0.89	12	0.09	-406.00	1373.00	4380	20221215	-72.15	1120	20230818	8.93	4060	-69.95	20230419	1120	8.93	20230818	1974	-38.20	20231027	280	335.71	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
153	20231204	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	-29	5	-2.33	8075419	6548	16.12	1240	1240	1216	1618	872	1245	1233.26	15.86	0	-346	1285	1264	1253	1232	1221	1259	1227	93	373	500	840	1	1	18606407	226	-3.00	0.89	12	0.04	-406.00	1373.00	4380	20221215	-72.24	1120	20230818	8.57	4060	-70.05	20230419	1120	8.57	20230818	1974	-38.40	20231027	280	334.29	20230818	0.00	N	005110	500	93 억		2951099	N	N	0	N	00	N
154	20231201	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-15	5	-1.19	50739261	40509	68.43	1274	1274	1242	1638	882	1260	1252.52	15.87	0	-1092	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	232	-3.07	0.91	12	0.22	-406.00	1373.00	4380	20221215	-71.58	1120	20230818	11.16	4060	-69.33	20230419	1120	11.16	20230818	1974	-36.93	20231027	280	344.64	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
155	20231201	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-15	5	-1.19	49599153	39593	66.88	1274	1274	1242	1638	882	1260	1252.71	15.87	0	-834	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	232	-3.07	0.91	12	0.21	-406.00	1373.00	4380	20221215	-71.58	1120	20230818	11.16	4060	-69.33	20230419	1120	11.16	20230818	1974	-36.93	20231027	280	344.64	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
156	20231201	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-4	5	-0.32	35057982	27928	47.17	1274	1274	1247	1638	882	1260	1255.28	15.87	0	1114	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	234	-3.09	0.91	12	0.15	-406.00	1373.00	4380	20221215	-71.32	1120	20230818	12.14	4060	-69.06	20230419	1120	12.14	20230818	1974	-36.37	20231027	280	348.57	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
157	20231201	130152	57	100.00	KOSPI		유통업	N	N	N	N		N	1256	-4	5	-0.32	33409837	26614	44.96	1274	1274	1247	1638	882	1260	1255.33	15.87	0	1171	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	234	-3.09	0.91	12	0.14	-406.00	1373.00	4380	20221215	-71.32	1120	20230818	12.14	4060	-69.06	20230419	1120	12.14	20230818	1974	-36.37	20231027	280	348.57	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
158	20231201	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	2	2	0.16	32370015	25786	43.56	1274	1274	1247	1638	882	1260	1255.31	15.87	0	1249	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	235	-3.11	0.92	12	0.14	-406.00	1373.00	4380	20221215	-71.19	1120	20230818	12.68	4060	-68.92	20230419	1120	12.68	20230818	1974	-36.07	20231027	280	350.71	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
159	20231201	110152	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	6	2	0.48	30960200	24671	41.67	1274	1274	1247	1638	882	1260	1254.90	15.87	0	1374	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	236	-3.12	0.92	12	0.13	-406.00	1373.00	4380	20221215	-71.10	1120	20230818	13.04	4060	-68.82	20230419	1120	13.04	20230818	1974	-35.87	20231027	280	352.14	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
160	20231201	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	3	2	0.24	23427904	18698	31.58	1274	1274	1247	1638	882	1260	1252.93	15.87	0	1205	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	235	-3.11	0.92	12	0.10	-406.00	1373.00	4380	20221215	-71.16	1120	20230818	12.77	4060	-68.89	20230419	1120	12.77	20230818	1974	-36.02	20231027	280	351.07	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N
161	20231201	090152	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	14	2	1.11	598654	471	0.80	1274	1274	1274	1638	882	1260	1274.00	15.87	0	-55	1305	1282	1246	1223	1187	1294	1235	93	378	500	850	1	1	18606407	237	-3.14	0.93	12	0.00	-406.00	1373.00	4380	20221215	-70.91	1120	20230818	13.75	4060	-68.62	20230419	1120	13.75	20230818	1974	-35.46	20231027	280	355.00	20230818	0.00	N	005110	500	93 억		2952191	N	N	0	N	00	N