KissMeData/005110/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	160209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
3	20241231	150209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
4	20241231	140209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
5	20241231	130209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
6	20241231	120208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
7	20241231	110208	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
8	20241231	100210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
9	20241231	090210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
10	20241230	160207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
11	20241230	150209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
12	20241230	140209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
13	20241230	130209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
14	20241230	120209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
15	20241230	110209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
16	20241230	100209	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
17	20241230	090210	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
18	20241227	160208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
19	20241227	150207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
20	20241227	140209	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
21	20241227	130209	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
22	20241227	120207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
23	20241227	110208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
24	20241227	100208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
25	20241227	090209	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
26	20241226	160207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
27	20241226	150207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
28	20241226	140207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
29	20241226	130208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
30	20241226	120208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
31	20241226	110207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
32	20241226	100207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
33	20241226	090207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
34	20241224	160207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
35	20241224	150207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
36	20241224	140206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
37	20241224	130207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
38	20241224	120206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
39	20241224	110207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
40	20241224	100206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
41	20241224	090208	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
42	20241223	160206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
43	20241223	150207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
44	20241223	140206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
45	20241223	130207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
46	20241223	120206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
47	20241223	110206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
48	20241223	100206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
49	20241223	090207	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
50	20241220	160205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
51	20241220	150205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
52	20241220	140205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
53	20241220	130206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
54	20241220	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
55	20241220	110205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
56	20241220	100205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
57	20241220	090206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
58	20241219	160206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
59	20241219	150205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
60	20241219	140205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
61	20241219	130205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
62	20241219	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
63	20241219	110205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
64	20241219	100205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
65	20241219	090204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1700	20231213	-26.24	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
66	20241218	160204	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
67	20241218	150205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
68	20241218	140205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
69	20241218	130205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
70	20241218	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
71	20241218	110205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
72	20241218	100205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
73	20241218	090205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
74	20241217	160204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
75	20241217	150204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
76	20241217	140205	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
77	20241217	130200	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
78	20241217	120204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
79	20241217	110204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
80	20241217	100205	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
81	20241217	090204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
82	20241216	160204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
83	20241216	150204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
84	20241216	140203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
85	20241216	130204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
86	20241216	120205	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
87	20241216	110204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
88	20241216	100204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
89	20241216	090204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
90	20241213	160158	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
91	20241213	150204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
92	20241213	140204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
93	20241213	130204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
94	20241213	120204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
95	20241213	110204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
96	20241213	100203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
97	20241213	090204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
98	20241212	160204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
99	20241212	150203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
100	20241212	140203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
101	20241212	130203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
102	20241212	120201	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
103	20241212	110203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
104	20241212	100202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
105	20241212	090203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1700	-26.24	20231213	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
106	20241211	160202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
107	20241211	150147	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
108	20241211	140203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
109	20241211	130203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
110	20241211	120202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
111	20241211	110203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
112	20241211	100203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
113	20241211	090204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
114	20241210	160203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
115	20241210	150202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
116	20241210	140202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
117	20241210	130202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
118	20241210	120202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
119	20241210	110202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
120	20241210	100202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
121	20241210	090203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
122	20241209	160201	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
123	20241209	150202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
124	20241209	140202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
125	20241209	130204	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
126	20241209	120202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
127	20241209	110203	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
128	20241209	100202	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
129	20241209	090201	58	100.00	KOSPI			N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
130	20241206	160201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
131	20241206	150201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
132	20241206	140201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
133	20241206	130201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
134	20241206	120201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
135	20241206	110202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
136	20241206	100200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
137	20241206	090201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
138	20241205	160159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
139	20241205	150200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
140	20241205	140159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
141	20241205	130200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
142	20241205	120200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
143	20241205	110159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
144	20241205	100158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
145	20241205	090159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
146	20241204	160157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
147	20241204	150158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
148	20241204	140157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
149	20241204	130158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
150	20241204	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
151	20241204	110156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
152	20241204	100156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
153	20241204	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
154	20241203	160205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
155	20241203	150206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
156	20241203	140202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
157	20241203	130206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
158	20241203	120213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
159	20241203	110205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
160	20241203	100159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
161	20241203	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
162	20241202	160155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
163	20241202	150159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
164	20241202	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
165	20241202	130201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
166	20241202	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
167	20241202	110155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
168	20241202	100155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
169	20241202	090156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N