KissMeData/077500/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	160714	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
3	20231229	150709	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
4	20231229	140710	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
5	20231229	130709	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
6	20231229	120711	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
7	20231229	110641	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
8	20231229	100647	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
9	20231229	090647	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	810601640	133537	31.85	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
10	20231228	160640	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	-120	5	-1.94	805105200	132628	31.64	6150	6190	5980	8060	4340	6200	6070.40	100.00	0	-43979	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1325	3.39	0.47	12	0.61	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.86	N	077500	500	114 억		21794015	N	N	315	N	00	N
11	20231228	150647	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-170	5	-2.74	729408120	120134	28.66	6150	6190	5980	8060	4340	6200	6071.62	100.00	0	-40029	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1314	3.36	0.47	12	0.55	1796.00	12933.00	9550	20230915	-36.86	3850	20230103	56.62	9550	-36.86	20230915	3850	56.62	20230103	19100	-68.43	20230915	4750	26.95	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
12	20231228	140639	57	100.00	KOSPI		유통업	N	N	N	N		N	6070	-130	5	-2.10	554810360	91171	21.75	6150	6190	6010	8060	4340	6200	6085.38	100.00	0	-33695	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1323	3.38	0.47	12	0.42	1796.00	12933.00	9550	20230915	-36.44	3850	20230103	57.66	9550	-36.44	20230915	3850	57.66	20230103	19100	-68.22	20230915	4750	27.79	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
13	20231228	130640	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-100	5	-1.61	470687820	77349	18.45	6150	6190	6010	8060	4340	6200	6085.25	100.00	0	-30382	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1329	3.40	0.47	12	0.35	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	9550	-36.13	20230915	3850	58.44	20230103	19100	-68.06	20230915	4750	28.42	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
14	20231228	120642	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-100	5	-1.61	432425230	71060	16.95	6150	6190	6010	8060	4340	6200	6085.35	100.00	0	-27662	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1329	3.40	0.47	12	0.33	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	9550	-36.13	20230915	3850	58.44	20230103	19100	-68.06	20230915	4750	28.42	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
15	20231228	110643	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	-100	5	-1.61	361273170	59402	14.17	6150	6190	6010	8060	4340	6200	6081.84	100.00	0	-25184	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1329	3.40	0.47	12	0.27	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	9550	-36.13	20230915	3850	58.44	20230103	19100	-68.06	20230915	4750	28.42	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
16	20231228	100640	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	-150	5	-2.42	283921030	46680	11.13	6150	6190	6010	8060	4340	6200	6082.28	100.00	0	-17681	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1319	3.37	0.47	12	0.21	1796.00	12933.00	9550	20230915	-36.65	3850	20230103	57.14	9550	-36.65	20230915	3850	57.14	20230103	19100	-68.32	20230915	4750	27.37	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
17	20231228	090640	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	-80	5	-1.29	57755020	9460	2.26	6150	6190	6020	8060	4340	6200	6105.18	100.00	0	642	6620	6410	5990	5780	5360	6515	5885	115	1860	500	4580	10	1	21794015	1334	3.41	0.47	12	0.04	1796.00	12933.00	9550	20230915	-35.92	3850	20230103	58.96	9550	-35.92	20230915	3850	58.96	20230103	19100	-67.96	20230915	4750	28.84	20231207	3.86	N	077500	500	114 억		21794015	N	N	7	N	00	N
18	20231227	160635	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	430	2	7.45	2512386420	418247	303.61	5720	6200	5570	7500	4040	5770	6006.89	100.00	0	61980	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1351	3.45	0.48	12	1.92	1796.00	12933.00	9550	20230915	-35.08	3850	20230103	61.04	9550	-35.08	20230915	3850	61.04	20230103	19100	-67.54	20230915	4750	30.53	20231207	3.77	N	077500	500	114 억		21794015	N	N	7	N	00	N
19	20231227	150644	57	100.00	KOSPI		유통업	N	N	N	N		N	6140	370	2	6.41	2287982420	381915	277.24	5720	6200	5570	7500	4040	5770	5990.87	100.00	0	53669	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1338	3.42	0.47	12	1.75	1796.00	12933.00	9550	20230915	-35.71	3850	20230103	59.48	9550	-35.71	20230915	3850	59.48	20230103	19100	-67.85	20230915	4750	29.26	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
20	20231227	140642	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	260	2	4.51	1177388350	200132	145.28	5720	6120	5570	7500	4040	5770	5883.12	100.00	0	9148	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1314	3.36	0.47	12	0.92	1796.00	12933.00	9550	20230915	-36.86	3850	20230103	56.62	9550	-36.86	20230915	3850	56.62	20230103	19100	-68.43	20230915	4750	26.95	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
21	20231227	130636	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	70	2	1.21	498367800	86685	62.93	5720	5910	5570	7500	4040	5770	5749.16	100.00	0	3567	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1273	3.25	0.45	12	0.40	1796.00	12933.00	9550	20230915	-38.85	3850	20230103	51.69	9550	-38.85	20230915	3850	51.69	20230103	19100	-69.42	20230915	4750	22.95	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
22	20231227	120637	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	0	3	0.00	457890530	79691	57.85	5720	5910	5570	7500	4040	5770	5745.79	100.00	0	605	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1258	3.21	0.45	12	0.37	1796.00	12933.00	9550	20230915	-39.58	3850	20230103	49.87	9550	-39.58	20230915	3850	49.87	20230103	19100	-69.79	20230915	4750	21.47	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
23	20231227	110641	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	10	2	0.17	303793400	53191	38.61	5720	5900	5570	7500	4040	5770	5711.26	100.00	0	-254	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1260	3.22	0.45	12	0.24	1796.00	12933.00	9550	20230915	-39.48	3850	20230103	50.13	9550	-39.48	20230915	3850	50.13	20230103	19100	-69.74	20230915	4750	21.68	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
24	20231227	100641	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-20	5	-0.35	112404650	19372	14.06	5720	5900	5690	7500	4040	5770	5802.60	100.00	0	-3969	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1253	3.20	0.44	12	0.09	1796.00	12933.00	9550	20230915	-39.79	3850	20230103	49.35	9550	-39.79	20230915	3850	49.35	20230103	19100	-69.90	20230915	4750	21.05	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
25	20231227	090643	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	0	3	0.00	27265090	4759	3.45	5720	5770	5690	7500	4040	5770	5728.29	100.00	0	52	6090	5930	5780	5620	5470	5855	5545	115	1730	500	4260	10	1	21794015	1258	3.21	0.45	12	0.02	1796.00	12933.00	9550	20230915	-39.58	3850	20230103	49.87	9550	-39.58	20230915	3850	49.87	20230103	19100	-69.79	20230915	4750	21.47	20231207	3.77	N	077500	500	114 억		21794015	N	N	19	N	00	N
26	20231226	160643	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	-100	5	-1.70	784778410	135872	11.32	5940	5940	5630	7630	4110	5870	5775.89	100.00	0	-4679	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1258	3.21	0.45	12	0.62	1796.00	12933.00	9550	20230915	-39.58	3850	20230103	49.87	9550	-39.58	20230915	3850	49.87	20230103	19100	-69.79	20230915	4750	21.47	20231207	3.73	N	077500	500	114 억		21794015	N	N	19	N	00	N
27	20231226	150639	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	-110	5	-1.87	734056590	127083	10.59	5940	5940	5630	7630	4110	5870	5776.20	100.00	0	-4451	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1255	3.21	0.45	12	0.58	1796.00	12933.00	9550	20230915	-39.69	3850	20230103	49.61	9550	-39.69	20230915	3850	49.61	20230103	19100	-69.84	20230915	4750	21.26	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
28	20231226	140642	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-120	5	-2.04	709010180	122731	10.22	5940	5940	5630	7630	4110	5870	5776.94	100.00	0	-4756	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1253	3.20	0.44	12	0.56	1796.00	12933.00	9550	20230915	-39.79	3850	20230103	49.35	9550	-39.79	20230915	3850	49.35	20230103	19100	-69.90	20230915	4750	21.05	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
29	20231226	130641	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-140	5	-2.39	494643590	85154	7.09	5940	5940	5730	7630	4110	5870	5808.81	100.00	0	-3994	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1249	3.19	0.44	12	0.39	1796.00	12933.00	9550	20230915	-40.00	3850	20230103	48.83	9550	-40.00	20230915	3850	48.83	20230103	19100	-70.00	20230915	4750	20.63	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
30	20231226	120640	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	-80	5	-1.36	439410890	75556	6.29	5940	5940	5750	7630	4110	5870	5815.70	100.00	0	-5383	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1262	3.22	0.45	12	0.35	1796.00	12933.00	9550	20230915	-39.37	3850	20230103	50.39	9550	-39.37	20230915	3850	50.39	20230103	19100	-69.69	20230915	4750	21.89	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
31	20231226	110643	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	-30	5	-0.51	342243820	58707	4.89	5940	5940	5750	7630	4110	5870	5829.69	100.00	0	-3346	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1273	3.25	0.45	12	0.27	1796.00	12933.00	9550	20230915	-38.85	3850	20230103	51.69	9550	-38.85	20230915	3850	51.69	20230103	19100	-69.42	20230915	4750	22.95	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
32	20231226	100641	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-10	5	-0.17	247752700	42400	3.53	5940	5940	5820	7630	4110	5870	5843.22	100.00	0	-4138	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1277	3.26	0.45	12	0.19	1796.00	12933.00	9550	20230915	-38.64	3850	20230103	52.21	9550	-38.64	20230915	3850	52.21	20230103	19100	-69.32	20230915	4750	23.37	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
33	20231226	090642	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	-20	5	-0.34	53043200	9065	0.76	5940	5940	5830	7630	4110	5870	5851.43	100.00	0	951	6850	6360	6080	5590	5310	6220	5450	115	1760	500	4340	10	1	21794015	1275	3.26	0.45	12	0.04	1796.00	12933.00	9550	20230915	-38.74	3850	20230103	51.95	9550	-38.74	20230915	3850	51.95	20230103	19100	-69.37	20230915	4750	23.16	20231207	3.73	N	077500	500	114 억		21794015	N	N	0	N	00	N
34	20231222	160633	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-10	5	-0.17	7384142410	1196706	640.07	5910	6570	5800	7640	4120	5880	6170.62	100.00	0	-129680	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1279	3.27	0.45	12	5.49	1796.00	12933.00	9550	20230915	-38.53	3850	20230103	52.47	9550	-38.53	20230915	3850	52.47	20230103	19100	-69.27	20230915	4750	23.58	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
35	20231222	150630	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	30	2	0.51	7304813110	1183225	632.86	5910	6570	5800	7640	4120	5880	6173.66	100.00	0	-126567	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1288	3.29	0.46	12	5.43	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	9550	-38.12	20230915	3850	53.51	20230103	19100	-69.06	20230915	4750	24.42	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
36	20231222	140627	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	50	2	0.85	7011196880	1133668	606.35	5910	6570	5800	7640	4120	5880	6184.54	100.00	0	-114357	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1292	3.30	0.46	12	5.20	1796.00	12933.00	9550	20230915	-37.91	3850	20230103	54.03	9550	-37.91	20230915	3850	54.03	20230103	19100	-68.95	20230915	4750	24.84	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
37	20231222	130629	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	170	2	2.89	6646308790	1072466	573.62	5910	6570	5800	7640	4120	5880	6197.23	100.00	0	-112995	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1319	3.37	0.47	12	4.92	1796.00	12933.00	9550	20230915	-36.65	3850	20230103	57.14	9550	-36.65	20230915	3850	57.14	20230103	19100	-68.32	20230915	4750	27.37	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
38	20231222	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	230	2	3.91	6088751030	980462	524.41	5910	6570	5800	7640	4120	5880	6210.10	100.00	0	-108128	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1332	3.40	0.47	12	4.50	1796.00	12933.00	9550	20230915	-36.02	3850	20230103	58.70	9550	-36.02	20230915	3850	58.70	20230103	19100	-68.01	20230915	4750	28.63	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
39	20231222	110629	57	100.00	KOSPI		유통업	N	N	N	N		N	6120	240	2	4.08	825541420	136535	73.03	5910	6300	5800	7640	4120	5880	6046.42	100.00	0	-23587	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1334	3.41	0.47	12	0.63	1796.00	12933.00	9550	20230915	-35.92	3850	20230103	58.96	9550	-35.92	20230915	3850	58.96	20230103	19100	-67.96	20230915	4750	28.84	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
40	20231222	100626	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-50	5	-0.85	208442700	35477	18.98	5910	5960	5810	7640	4120	5880	5875.43	100.00	0	-6269	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1271	3.25	0.45	12	0.16	1796.00	12933.00	9550	20230915	-38.95	3850	20230103	51.43	9550	-38.95	20230915	3850	51.43	20230103	19100	-69.48	20230915	4750	22.74	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
41	20231222	090628	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	30	2	0.51	26780300	4538	2.43	5910	5910	5870	7640	4120	5880	5901.54	100.00	0	-2722	6086	5982	5906	5802	5726	5945	5765	115	1760	500	4350	10	1	21794015	1288	3.29	0.46	12	0.02	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	9550	-38.12	20230915	3850	53.51	20230103	19100	-69.06	20230915	4750	24.42	20231207	3.71	N	077500	500	114 억		21794015	N	N	0	N	00	N
42	20231221	160625	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	-180	5	-2.97	1099787750	186720	65.81	5910	6010	5830	7870	4250	6060	5890.04	100.00	0	-32103	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1281	3.27	0.45	12	0.86	1796.00	12933.00	9550	20230915	-38.43	3850	20230103	52.73	9550	-38.43	20230915	3850	52.73	20230103	19100	-69.21	20230915	4750	23.79	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
43	20231221	150626	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	-220	5	-3.63	1051511570	178486	62.90	5910	6010	5830	7870	4250	6060	5891.27	100.00	0	-30875	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1273	3.25	0.45	12	0.82	1796.00	12933.00	9550	20230915	-38.85	3850	20230103	51.69	9550	-38.85	20230915	3850	51.69	20230103	19100	-69.42	20230915	4750	22.95	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
44	20231221	140625	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-170	5	-2.81	800728710	135685	47.82	5910	6010	5850	7870	4250	6060	5901.36	100.00	0	-24220	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1284	3.28	0.46	12	0.62	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	9550	-38.32	20230915	3850	52.99	20230103	19100	-69.16	20230915	4750	24.00	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
45	20231221	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	-140	5	-2.31	751576360	127355	44.88	5910	6010	5850	7870	4250	6060	5901.41	100.00	0	-20978	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1290	3.30	0.46	12	0.58	1796.00	12933.00	9550	20230915	-38.01	3850	20230103	53.77	9550	-38.01	20230915	3850	53.77	20230103	19100	-69.01	20230915	4750	24.63	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
46	20231221	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-150	5	-2.48	708440730	120059	42.31	5910	6010	5850	7870	4250	6060	5900.75	100.00	0	-18939	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1288	3.29	0.46	12	0.55	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	9550	-38.12	20230915	3850	53.51	20230103	19100	-69.06	20230915	4750	24.42	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
47	20231221	110628	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-170	5	-2.81	665427100	112787	39.75	5910	6010	5850	7870	4250	6060	5899.83	100.00	0	-16806	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1284	3.28	0.46	12	0.52	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	9550	-38.32	20230915	3850	52.99	20230103	19100	-69.16	20230915	4750	24.00	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
48	20231221	100625	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-190	5	-3.14	523930690	88783	31.29	5910	6010	5850	7870	4250	6060	5901.22	100.00	0	-10861	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1279	3.27	0.45	12	0.41	1796.00	12933.00	9550	20230915	-38.53	3850	20230103	52.47	9550	-38.53	20230915	3850	52.47	20230103	19100	-69.27	20230915	4750	23.58	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
49	20231221	090625	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-170	5	-2.81	141603970	23934	8.44	5910	6010	5870	7870	4250	6060	5916.34	100.00	0	898	6346	6202	6006	5862	5666	6275	5935	115	1810	500	4480	10	1	21794015	1284	3.28	0.46	12	0.11	1796.00	12933.00	9550	20230915	-38.32	3850	20230103	52.99	9550	-38.32	20230915	3850	52.99	20230103	19100	-69.16	20230915	4750	24.00	20231207	3.84	N	077500	500	114 억		21794015	N	N	16	N	00	N
50	20231220	160627	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	210	2	3.59	1699873810	282099	84.38	5810	6150	5810	7600	4100	5850	6025.80	100.00	0	-1055	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1321	3.37	0.47	12	1.29	1796.00	12933.00	9550	20230915	-36.54	3850	20230103	57.40	9550	-36.54	20230915	3850	57.40	20230103	19100	-68.27	20230915	4750	27.58	20231207	3.39	N	077500	500	114 억		21794015	N	N	16	N	00	N
51	20231220	150700	57	100.00	KOSPI		유통업	N	N	N	N		N	6070	220	2	3.76	1605144460	266482	79.71	5810	6150	5810	7600	4100	5850	6023.46	100.00	0	-1825	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1323	3.38	0.47	12	1.22	1796.00	12933.00	9550	20230915	-36.44	3850	20230103	57.66	9550	-36.44	20230915	3850	57.66	20230103	19100	-68.22	20230915	4750	27.79	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
52	20231220	140706	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	260	2	4.44	1373537870	228318	68.29	5810	6150	5810	7600	4100	5850	6015.90	100.00	0	4397	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1332	3.40	0.47	12	1.05	1796.00	12933.00	9550	20230915	-36.02	3850	20230103	58.70	9550	-36.02	20230915	3850	58.70	20230103	19100	-68.01	20230915	4750	28.63	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
53	20231220	130703	57	100.00	KOSPI		유통업	N	N	N	N		N	6100	250	2	4.27	1049303210	175025	52.35	5810	6150	5810	7600	4100	5850	5995.16	100.00	0	6600	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1329	3.40	0.47	12	0.80	1796.00	12933.00	9550	20230915	-36.13	3850	20230103	58.44	9550	-36.13	20230915	3850	58.44	20230103	19100	-68.06	20230915	4750	28.42	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
54	20231220	120623	57	100.00	KOSPI		유통업	N	N	N	N		N	6080	230	2	3.93	767758560	128791	38.52	5810	6100	5810	7600	4100	5850	5961.27	100.00	0	-4520	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1325	3.39	0.47	12	0.59	1796.00	12933.00	9550	20230915	-36.34	3850	20230103	57.92	9550	-36.34	20230915	3850	57.92	20230103	19100	-68.17	20230915	4750	28.00	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
55	20231220	110626	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	120	2	2.05	367500990	62242	18.62	5810	5980	5810	7600	4100	5850	5904.39	100.00	0	-4006	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1301	3.32	0.46	12	0.29	1796.00	12933.00	9550	20230915	-37.49	3850	20230103	55.06	9550	-37.49	20230915	3850	55.06	20230103	19100	-68.74	20230915	4750	25.68	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
56	20231220	100626	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	50	2	0.85	159635810	27232	8.15	5810	5930	5810	7600	4100	5850	5862.07	100.00	0	295	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1286	3.29	0.46	12	0.12	1796.00	12933.00	9550	20230915	-38.22	3850	20230103	53.25	9550	-38.22	20230915	3850	53.25	20230103	19100	-69.11	20230915	4750	24.21	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
57	20231220	090625	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	10	2	0.17	45619640	7819	2.34	5810	5870	5810	7600	4100	5850	5834.46	100.00	0	4507	6090	5970	5840	5720	5590	6030	5780	115	1750	500	4320	10	1	21794015	1277	3.26	0.45	12	0.04	1796.00	12933.00	9550	20230915	-38.64	3850	20230103	52.21	9550	-38.64	20230915	3850	52.21	20230103	19100	-69.32	20230915	4750	23.37	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
58	20231219	160625	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	-30	5	-0.51	1933763180	332357	25.74	5820	5960	5710	7640	4120	5880	5818.30	100.00	0	-17974	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1275	3.26	0.45	12	1.52	1796.00	12933.00	9550	20230915	-38.74	3850	20230103	51.95	9550	-38.74	20230915	3850	51.95	20230103	19100	-69.37	20230915	4750	23.16	20231207	3.39	N	077500	500	114 억		21794015	N	N	2	N	00	N
59	20231219	150627	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	-70	5	-1.19	1860214920	319783	24.76	5820	5960	5710	7640	4120	5880	5817.09	100.00	0	-13147	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1266	3.23	0.45	12	1.47	1796.00	12933.00	9550	20230915	-39.16	3850	20230103	50.91	9550	-39.16	20230915	3850	50.91	20230103	19100	-69.58	20230915	4750	22.32	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
60	20231219	140624	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-20	5	-0.34	1680541420	288923	22.37	5820	5960	5710	7640	4120	5880	5816.54	100.00	0	-6362	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1277	3.26	0.45	12	1.33	1796.00	12933.00	9550	20230915	-38.64	3850	20230103	52.21	9550	-38.64	20230915	3850	52.21	20230103	19100	-69.32	20230915	4750	23.37	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
61	20231219	130627	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	-40	5	-0.68	1521049690	261399	20.24	5820	5960	5710	7640	4120	5880	5818.85	100.00	0	-5872	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1273	3.25	0.45	12	1.20	1796.00	12933.00	9550	20230915	-38.85	3850	20230103	51.69	9550	-38.85	20230915	3850	51.69	20230103	19100	-69.42	20230915	4750	22.95	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
62	20231219	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	-70	5	-1.19	1426059650	245014	18.97	5820	5960	5710	7640	4120	5880	5820.29	100.00	0	-8606	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1266	3.23	0.45	12	1.12	1796.00	12933.00	9550	20230915	-39.16	3850	20230103	50.91	9550	-39.16	20230915	3850	50.91	20230103	19100	-69.58	20230915	4750	22.32	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
63	20231219	110626	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-50	5	-0.85	1331349170	228659	17.71	5820	5960	5710	7640	4120	5880	5822.39	100.00	0	-9564	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1271	3.25	0.45	12	1.05	1796.00	12933.00	9550	20230915	-38.95	3850	20230103	51.43	9550	-38.95	20230915	3850	51.43	20230103	19100	-69.48	20230915	4750	22.74	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
64	20231219	100624	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	30	2	0.51	1104235240	189621	14.68	5820	5960	5710	7640	4120	5880	5823.34	100.00	0	-5073	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1288	3.29	0.46	12	0.87	1796.00	12933.00	9550	20230915	-38.12	3850	20230103	53.51	9550	-38.12	20230915	3850	53.51	20230103	19100	-69.06	20230915	4750	24.42	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
65	20231219	090623	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-130	5	-2.21	270234160	46615	3.61	5820	5870	5720	7640	4120	5880	5796.92	100.00	0	5507	6640	6260	5710	5330	4780	6450	5520	115	1760	500	4350	10	1	21794015	1253	3.20	0.44	12	0.21	1796.00	12933.00	9550	20230915	-39.79	3850	20230103	49.35	9550	-39.79	20230915	3850	49.35	20230103	19100	-69.90	20230915	4750	21.05	20231207	3.39	N	077500	500	114 억		21794015	N	N	224	N	00	N
66	20231218	160622	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	740	2	14.40	7305626120	1279548	1128.19	5180	6090	5160	6680	3600	5140	5708.78	100.00	0	14883	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1281	3.27	0.45	12	5.87	1796.00	12933.00	9550	20230915	-38.43	3850	20230103	52.73	9550	-38.43	20230915	3850	52.73	20230103	19100	-69.21	20230915	4750	23.79	20231207	3.37	N	077500	500	114 억		21794015	N	N	224	N	00	N
67	20231218	150624	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	550	2	10.70	4710089990	840055	740.68	5180	5800	5160	6680	3600	5140	5606.88	100.00	0	2417	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1240	3.17	0.44	12	3.85	1796.00	12933.00	9550	20230915	-40.42	3850	20230103	47.79	9550	-40.42	20230915	3850	47.79	20230103	19100	-70.21	20230915	4750	19.79	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
68	20231218	140621	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	480	2	9.34	4338305020	774577	682.95	5180	5800	5160	6680	3600	5140	5600.87	100.00	0	2649	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1225	3.13	0.43	12	3.55	1796.00	12933.00	9550	20230915	-41.15	3850	20230103	45.97	9550	-41.15	20230915	3850	45.97	20230103	19100	-70.58	20230915	4750	18.32	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
69	20231218	130622	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	470	2	9.14	4036175270	720776	635.52	5180	5800	5160	6680	3600	5140	5599.76	100.00	0	-13209	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1223	3.12	0.43	12	3.31	1796.00	12933.00	9550	20230915	-41.26	3850	20230103	45.71	9550	-41.26	20230915	3850	45.71	20230103	19100	-70.63	20230915	4750	18.11	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
70	20231218	120617	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	380	2	7.39	1349716020	247195	217.95	5180	5630	5160	6680	3600	5140	5460.13	100.00	0	5291	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1203	3.07	0.43	12	1.13	1796.00	12933.00	9550	20230915	-42.20	3850	20230103	43.38	9550	-42.20	20230915	3850	43.38	20230103	19100	-71.10	20230915	4750	16.21	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
71	20231218	110621	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	320	2	6.23	751236700	139119	122.66	5180	5510	5160	6680	3600	5140	5399.96	100.00	0	11843	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1190	3.04	0.42	12	0.64	1796.00	12933.00	9550	20230915	-42.83	3850	20230103	41.82	9550	-42.83	20230915	3850	41.82	20230103	19100	-71.41	20230915	4750	14.95	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
72	20231218	100620	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	260	2	5.06	281730440	53027	46.75	5180	5400	5160	6680	3600	5140	5312.96	100.00	0	13499	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1177	3.01	0.42	12	0.24	1796.00	12933.00	9550	20230915	-43.46	3850	20230103	40.26	9550	-43.46	20230915	3850	40.26	20230103	19100	-71.73	20230915	4750	13.68	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
73	20231218	090617	57	100.00	KOSPI		유통업	N	N	N	N		N	5210	70	2	1.36	27344120	5278	4.65	5180	5220	5160	6680	3600	5140	5180.77	100.00	0	1577	5420	5280	5210	5070	5000	5245	5035	115	1540	500	3800	10	1	21794015	1135	2.90	0.40	12	0.02	1796.00	12933.00	9550	20230915	-45.45	3850	20230103	35.32	9550	-45.45	20230915	3850	35.32	20230103	19100	-72.72	20230915	4750	9.68	20231207	3.37	N	077500	500	114 억		21794015	N	N	11	N	00	N
74	20231215	160619	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	-150	5	-2.84	582079640	111876	59.94	5320	5350	5140	6870	3710	5290	5203.06	100.00	0	-39079	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1120	2.86	0.40	12	0.51	1796.00	12933.00	9550	20230915	-46.18	3850	20230103	33.51	9550	-46.18	20230915	3850	33.51	20230103	19100	-73.09	20230915	4750	8.21	20231207	3.41	N	077500	500	114 억		21794015	N	N	11	N	00	N
75	20231215	150621	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	-110	5	-2.08	453991140	87009	46.62	5320	5350	5180	6870	3710	5290	5217.75	100.00	0	-22686	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1129	2.88	0.40	12	0.40	1796.00	12933.00	9550	20230915	-45.76	3850	20230103	34.55	9550	-45.76	20230915	3850	34.55	20230103	19100	-72.88	20230915	4750	9.05	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
76	20231215	140622	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-90	5	-1.70	347017160	66400	35.58	5320	5350	5190	6870	3710	5290	5226.16	100.00	0	-18019	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1133	2.90	0.40	12	0.30	1796.00	12933.00	9550	20230915	-45.55	3850	20230103	35.06	9550	-45.55	20230915	3850	35.06	20230103	19100	-72.77	20230915	4750	9.47	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
77	20231215	130617	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-60	5	-1.13	272175200	52067	27.90	5320	5350	5190	6870	3710	5290	5227.40	100.00	0	-16008	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1140	2.91	0.40	12	0.24	1796.00	12933.00	9550	20230915	-45.24	3850	20230103	35.84	9550	-45.24	20230915	3850	35.84	20230103	19100	-72.62	20230915	4750	10.11	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
78	20231215	120618	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-90	5	-1.70	237780220	45468	24.36	5320	5350	5200	6870	3710	5290	5229.62	100.00	0	-13818	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1133	2.90	0.40	12	0.21	1796.00	12933.00	9550	20230915	-45.55	3850	20230103	35.06	9550	-45.55	20230915	3850	35.06	20230103	19100	-72.77	20230915	4750	9.47	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
79	20231215	110613	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-60	5	-1.13	127510230	24320	13.03	5320	5350	5200	6870	3710	5290	5243.02	100.00	0	2439	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1140	2.91	0.40	12	0.11	1796.00	12933.00	9550	20230915	-45.24	3850	20230103	35.84	9550	-45.24	20230915	3850	35.84	20230103	19100	-72.62	20230915	4750	10.11	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
80	20231215	100619	57	100.00	KOSPI		유통업	N	N	N	N		N	5280	-10	5	-0.19	92146880	17575	9.42	5320	5350	5200	6870	3710	5290	5243.07	100.00	0	2501	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1151	2.94	0.41	12	0.08	1796.00	12933.00	9550	20230915	-44.71	3850	20230103	37.14	9550	-44.71	20230915	3850	37.14	20230103	19100	-72.36	20230915	4750	11.16	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
81	20231215	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	0	3	0.00	7093570	1335	0.72	5320	5350	5290	6870	3710	5290	5313.54	100.00	0	-646	5516	5402	5296	5182	5076	5350	5130	115	1580	500	3910	10	1	21794015	1153	2.95	0.41	12	0.01	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	4750	11.37	20231207	3.41	N	077500	500	114 억		21794015	N	N	556	N	00	N
82	20231214	160615	57	100.00	KOSPI		유통업	N	N	N	N		N	5290	20	2	0.38	981239930	186252	87.92	5300	5410	5190	6850	3690	5270	5268.34	100.00	0	-14259	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1153	2.95	0.41	12	0.85	1796.00	12933.00	9550	20230915	-44.61	3850	20230103	37.40	9550	-44.61	20230915	3850	37.40	20230103	19100	-72.30	20230915	4750	11.37	20231207	3.44	N	077500	500	114 억		21794015	N	N	556	N	00	N
83	20231214	150637	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	40	2	0.76	945190730	179439	84.71	5300	5410	5190	6850	3690	5270	5267.48	100.00	0	-13897	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1157	2.96	0.41	12	0.82	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	4750	11.79	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
84	20231214	140623	57	100.00	KOSPI		유통업	N	N	N	N		N	5270	0	3	0.00	892977920	169588	80.06	5300	5410	5190	6850	3690	5270	5265.57	100.00	0	-10759	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1149	2.93	0.41	12	0.78	1796.00	12933.00	9550	20230915	-44.82	3850	20230103	36.88	9550	-44.82	20230915	3850	36.88	20230103	19100	-72.41	20230915	4750	10.95	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
85	20231214	130633	57	100.00	KOSPI		유통업	N	N	N	N		N	5320	50	2	0.95	777645940	147797	69.77	5300	5410	5190	6850	3690	5270	5261.58	100.00	0	-9527	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1159	2.96	0.41	12	0.68	1796.00	12933.00	9550	20230915	-44.29	3850	20230103	38.18	9550	-44.29	20230915	3850	38.18	20230103	19100	-72.15	20230915	4750	12.00	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
86	20231214	120644	57	100.00	KOSPI		유통업	N	N	N	N		N	5270	0	3	0.00	503540710	96361	45.49	5300	5310	5190	6850	3690	5270	5225.52	100.00	0	-21741	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1149	2.93	0.41	12	0.44	1796.00	12933.00	9550	20230915	-44.82	3850	20230103	36.88	9550	-44.82	20230915	3850	36.88	20230103	19100	-72.41	20230915	4750	10.95	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
87	20231214	110617	57	100.00	KOSPI		유통업	N	N	N	N		N	5210	-60	5	-1.14	417198850	79812	37.68	5300	5310	5190	6850	3690	5270	5227.22	100.00	0	-21019	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1135	2.90	0.40	12	0.37	1796.00	12933.00	9550	20230915	-45.45	3850	20230103	35.32	9550	-45.45	20230915	3850	35.32	20230103	19100	-72.72	20230915	4750	9.68	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
88	20231214	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	5240	-30	5	-0.57	270473500	51652	24.38	5300	5310	5200	6850	3690	5270	5236.39	100.00	0	-19208	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1142	2.92	0.41	12	0.24	1796.00	12933.00	9550	20230915	-45.13	3850	20230103	36.10	9550	-45.13	20230915	3850	36.10	20230103	19100	-72.57	20230915	4750	10.32	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
89	20231214	090550	57	100.00	KOSPI		유통업	N	N	N	N		N	5310	40	2	0.76	57829940	10956	5.17	5300	5310	5200	6850	3690	5270	5278.46	100.00	0	-1275	5410	5340	5220	5150	5030	5375	5185	115	1580	500	3890	10	1	21794015	1157	2.96	0.41	12	0.05	1796.00	12933.00	9550	20230915	-44.40	3850	20230103	37.92	9550	-44.40	20230915	3850	37.92	20230103	19100	-72.20	20230915	4750	11.79	20231207	3.44	N	077500	500	114 억		21794015	N	N	147	N	00	N
90	20231213	160615	57	100.00	KOSPI		유통업	N	N	N	N		N	5270	110	2	2.13	1088931720	208951	105.24	5160	5290	5100	6700	3620	5160	5211.42	100.00	0	8885	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1149	2.93	0.41	12	0.96	1796.00	12933.00	9550	20230915	-44.82	3850	20230103	36.88	9550	-44.82	20230915	3850	36.88	20230103	19100	-72.41	20230915	4750	10.95	20231207	3.43	N	077500	500	114 억		21794015	N	N	147	N	00	N
91	20231213	150628	57	100.00	KOSPI		유통업	N	N	N	N		N	5250	90	2	1.74	934482810	179466	90.39	5160	5290	5100	6700	3620	5160	5207.02	100.00	0	12326	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1144	2.92	0.41	12	0.82	1796.00	12933.00	9550	20230915	-45.03	3850	20230103	36.36	9550	-45.03	20230915	3850	36.36	20230103	19100	-72.51	20230915	4750	10.53	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
92	20231213	140627	57	100.00	KOSPI		유통업	N	N	N	N		N	5260	100	2	1.94	758347760	145939	73.51	5160	5290	5100	6700	3620	5160	5196.33	100.00	0	17267	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1146	2.93	0.41	12	0.67	1796.00	12933.00	9550	20230915	-44.92	3850	20230103	36.62	9550	-44.92	20230915	3850	36.62	20230103	19100	-72.46	20230915	4750	10.74	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
93	20231213	130627	57	100.00	KOSPI		유통업	N	N	N	N		N	5160	0	3	0.00	628596390	121057	60.97	5160	5290	5100	6700	3620	5160	5192.57	100.00	0	2989	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1125	2.87	0.40	12	0.56	1796.00	12933.00	9550	20230915	-45.97	3850	20230103	34.03	9550	-45.97	20230915	3850	34.03	20230103	19100	-72.98	20230915	4750	8.63	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
94	20231213	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	20	2	0.39	545716870	105105	52.94	5160	5290	5100	6700	3620	5160	5192.11	100.00	0	-4823	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1129	2.88	0.40	12	0.48	1796.00	12933.00	9550	20230915	-45.76	3850	20230103	34.55	9550	-45.76	20230915	3850	34.55	20230103	19100	-72.88	20230915	4750	9.05	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
95	20231213	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-40	5	-0.78	476775280	91745	46.21	5160	5290	5100	6700	3620	5160	5196.74	100.00	0	-10174	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1116	2.85	0.40	12	0.42	1796.00	12933.00	9550	20230915	-46.39	3850	20230103	32.99	9550	-46.39	20230915	3850	32.99	20230103	19100	-73.19	20230915	4750	7.79	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
96	20231213	100630	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	30	2	0.58	319650050	61280	30.87	5160	5290	5100	6700	3620	5160	5216.22	100.00	0	-9461	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1131	2.89	0.40	12	0.28	1796.00	12933.00	9550	20230915	-45.65	3850	20230103	34.81	9550	-45.65	20230915	3850	34.81	20230103	19100	-72.83	20230915	4750	9.26	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
97	20231213	090621	57	100.00	KOSPI		유통업	N	N	N	N		N	5160	0	3	0.00	33982080	6614	3.33	5160	5170	5100	6700	3620	5160	5137.90	100.00	0	89	5383	5271	5098	4986	4813	5327	5042	115	1540	500	3810	10	1	21794015	1125	2.87	0.40	12	0.03	1796.00	12933.00	9550	20230915	-45.97	3850	20230103	34.03	9550	-45.97	20230915	3850	34.03	20230103	19100	-72.98	20230915	4750	8.63	20231207	3.43	N	077500	500	114 억		21794015	N	N	104	N	00	N
98	20231212	160600	57	100.00	KOSPI		유통업	N	N	N	N		N	5160	195	2	3.93	1018049805	198160	279.73	4990	5210	4925	6450	3480	4965	5137.51	100.00	0	2847	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1125	2.87	0.40	12	0.91	1796.00	12933.00	9550	20230915	-45.97	3850	20230103	34.03	9550	-45.97	20230915	3850	34.03	20230103	19100	-72.98	20230915	4750	8.63	20231207	3.39	N	077500	500	114 억		21794015	N	N	104	N	00	N
99	20231212	150606	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	185	2	3.73	987122365	192156	271.25	4990	5210	4925	6450	3480	4965	5137.09	100.00	0	2449	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1122	2.87	0.40	12	0.88	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	4750	8.42	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
100	20231212	140537	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	185	2	3.73	867516755	168918	238.45	4990	5210	4925	6450	3480	4965	5135.73	100.00	0	-1870	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1122	2.87	0.40	12	0.78	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	4750	8.42	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
101	20231212	130536	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	175	2	3.52	776344345	151128	213.34	4990	5210	4925	6450	3480	4965	5137.00	100.00	0	-1385	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1120	2.86	0.40	12	0.69	1796.00	12933.00	9550	20230915	-46.18	3850	20230103	33.51	9550	-46.18	20230915	3850	33.51	20230103	19100	-73.09	20230915	4750	8.21	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
102	20231212	120534	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	205	2	4.13	653532215	127366	179.79	4990	5210	4925	6450	3480	4965	5131.14	100.00	0	-248	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1127	2.88	0.40	12	0.58	1796.00	12933.00	9550	20230915	-45.86	3850	20230103	34.29	9550	-45.86	20230915	3850	34.29	20230103	19100	-72.93	20230915	4750	8.84	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
103	20231212	110541	57	100.00	KOSPI		유통업	N	N	N	N		N	5180	215	2	4.33	482128675	94350	133.19	4990	5200	4925	6450	3480	4965	5110.00	100.00	0	1343	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1129	2.88	0.40	12	0.43	1796.00	12933.00	9550	20230915	-45.76	3850	20230103	34.55	9550	-45.76	20230915	3850	34.55	20230103	19100	-72.88	20230915	4750	9.05	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
104	20231212	100602	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	185	2	3.73	269178195	53090	74.94	4990	5150	4925	6450	3480	4965	5070.22	100.00	0	-1391	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	10	1	21794015	1122	2.87	0.40	12	0.24	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	4750	8.42	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
105	20231212	090601	57	100.00	KOSPI		유통업	N	N	N	N		N	4965	0	3	0.00	8326275	1676	2.37	4990	5000	4925	6450	3480	4965	4967.94	100.00	0	-1441	5071	5017	4976	4922	4881	4997	4902	115	1485	500	3670	5	1	21794015	1082	2.76	0.38	12	0.01	1796.00	12933.00	9550	20230915	-48.01	3850	20230103	28.96	9550	-48.01	20230915	3850	28.96	20230103	19100	-74.01	20230915	4750	4.53	20231207	3.39	N	077500	500	114 억		21794015	N	N	33	N	00	N
106	20231211	160603	57	100.00	KOSPI		유통업	N	N	N	N		N	4965	-35	5	-0.70	351992385	70758	53.87	5000	5030	4935	6500	3500	5000	4974.59	100.00	0	7140	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1082	2.76	0.38	12	0.32	1796.00	12933.00	9550	20230915	-48.01	3850	20230103	28.96	9550	-48.01	20230915	3850	28.96	20230103	19100	-74.01	20230915	4750	4.53	20231207	3.37	N	077500	500	114 억		21794015	N	N	33	N	00	N
107	20231211	150601	57	100.00	KOSPI		유통업	N	N	N	N		N	4940	-60	5	-1.20	339254510	68190	51.91	5000	5030	4935	6500	3500	5000	4975.13	100.00	0	5151	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1077	2.75	0.38	12	0.31	1796.00	12933.00	9550	20230915	-48.27	3850	20230103	28.31	9550	-48.27	20230915	3850	28.31	20230103	19100	-74.14	20230915	4750	4.00	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
108	20231211	140601	57	100.00	KOSPI		유통업	N	N	N	N		N	4945	-55	5	-1.10	298554380	59954	45.64	5000	5030	4940	6500	3500	5000	4979.72	100.00	0	4858	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1078	2.75	0.38	12	0.28	1796.00	12933.00	9550	20230915	-48.22	3850	20230103	28.44	9550	-48.22	20230915	3850	28.44	20230103	19100	-74.11	20230915	4750	4.11	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
109	20231211	130603	57	100.00	KOSPI		유통업	N	N	N	N		N	4955	-45	5	-0.90	261294935	52429	39.91	5000	5030	4940	6500	3500	5000	4983.78	100.00	0	3467	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1080	2.76	0.38	12	0.24	1796.00	12933.00	9550	20230915	-48.12	3850	20230103	28.70	9550	-48.12	20230915	3850	28.70	20230103	19100	-74.06	20230915	4750	4.32	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
110	20231211	120601	57	100.00	KOSPI		유통업	N	N	N	N		N	4965	-35	5	-0.70	230311000	46177	35.15	5000	5030	4940	6500	3500	5000	4987.56	100.00	0	2764	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1082	2.76	0.38	12	0.21	1796.00	12933.00	9550	20230915	-48.01	3850	20230103	28.96	9550	-48.01	20230915	3850	28.96	20230103	19100	-74.01	20230915	4750	4.53	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
111	20231211	110559	57	100.00	KOSPI		유통업	N	N	N	N		N	4975	-25	5	-0.50	169800930	34020	25.90	5000	5030	4940	6500	3500	5000	4991.20	100.00	0	2842	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1084	2.77	0.38	12	0.16	1796.00	12933.00	9550	20230915	-47.91	3850	20230103	29.22	9550	-47.91	20230915	3850	29.22	20230103	19100	-73.95	20230915	4750	4.74	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
112	20231211	100558	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	0	3	0.00	94354415	18931	14.41	5000	5030	4940	6500	3500	5000	4984.11	100.00	0	3589	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	10	1	21794015	1090	2.78	0.39	12	0.09	1796.00	12933.00	9550	20230915	-47.64	3850	20230103	29.87	9550	-47.64	20230915	3850	29.87	20230103	19100	-73.82	20230915	4750	5.26	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
113	20231211	090557	57	100.00	KOSPI		유통업	N	N	N	N		N	4950	-50	5	-1.00	30299965	6099	4.64	5000	5010	4950	6500	3500	5000	4967.92	100.00	0	1574	5166	5082	5026	4942	4886	5055	4915	115	1500	500	3700	5	1	21794015	1079	2.76	0.38	12	0.03	1796.00	12933.00	9550	20230915	-48.17	3850	20230103	28.57	9550	-48.17	20230915	3850	28.57	20230103	19100	-74.08	20230915	4750	4.21	20231207	3.37	N	077500	500	114 억		21794015	N	N	18	N	00	N
114	20231208	160553	57	100.00	KOSPI		유통업	N	N	N	N		N	5000	15	2	0.30	663189010	131255	82.51	5030	5110	4970	6480	3490	4985	5052.76	100.00	0	-12643	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1090	2.78	0.39	12	0.60	1796.00	12933.00	9550	20230915	-47.64	3850	20230103	29.87	9550	-47.64	20230915	3850	29.87	20230103	19100	-73.82	20230915	4750	5.26	20231207	3.39	N	077500	500	114 억		21794015	N	N	18	N	00	N
115	20231208	150555	57	100.00	KOSPI		유통업	N	N	N	N		N	5020	35	2	0.70	610867400	120795	75.94	5030	5110	4970	6480	3490	4985	5057.06	100.00	0	-13278	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1094	2.80	0.39	12	0.55	1796.00	12933.00	9550	20230915	-47.43	3850	20230103	30.39	9550	-47.43	20230915	3850	30.39	20230103	19100	-73.72	20230915	4750	5.68	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
116	20231208	140553	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	95	2	1.91	509508660	100708	63.31	5030	5110	4970	6480	3490	4985	5059.27	100.00	0	-12480	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1107	2.83	0.39	12	0.46	1796.00	12933.00	9550	20230915	-46.81	3850	20230103	31.95	9550	-46.81	20230915	3850	31.95	20230103	19100	-73.40	20230915	4750	6.95	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
117	20231208	130554	57	100.00	KOSPI		유통업	N	N	N	N		N	5050	65	2	1.30	403963790	79936	50.25	5030	5110	4970	6480	3490	4985	5053.59	100.00	0	-5190	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1101	2.81	0.39	12	0.37	1796.00	12933.00	9550	20230915	-47.12	3850	20230103	31.17	9550	-47.12	20230915	3850	31.17	20230103	19100	-73.56	20230915	4750	6.32	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
118	20231208	120550	57	100.00	KOSPI		유통업	N	N	N	N		N	5050	65	2	1.30	243384880	48296	30.36	5030	5090	4970	6480	3490	4985	5039.44	100.00	0	213	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1101	2.81	0.39	12	0.22	1796.00	12933.00	9550	20230915	-47.12	3850	20230103	31.17	9550	-47.12	20230915	3850	31.17	20230103	19100	-73.56	20230915	4750	6.32	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
119	20231208	110549	57	100.00	KOSPI		유통업	N	N	N	N		N	5030	45	2	0.90	193141070	38321	24.09	5030	5090	4970	6480	3490	4985	5040.08	100.00	0	2181	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1096	2.80	0.39	12	0.18	1796.00	12933.00	9550	20230915	-47.33	3850	20230103	30.65	9550	-47.33	20230915	3850	30.65	20230103	19100	-73.66	20230915	4750	5.89	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
120	20231208	100556	57	100.00	KOSPI		유통업	N	N	N	N		N	5040	55	2	1.10	133560480	26496	16.66	5030	5090	4970	6480	3490	4985	5040.78	100.00	0	-470	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	10	1	21794015	1098	2.81	0.39	12	0.12	1796.00	12933.00	9550	20230915	-47.23	3850	20230103	30.91	9550	-47.23	20230915	3850	30.91	20230103	19100	-73.61	20230915	4750	6.11	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
121	20231208	090548	57	100.00	KOSPI		유통업	N	N	N	N		N	4985	0	3	0.00	20074395	4010	2.52	5030	5030	4985	6480	3490	4985	5006.08	100.00	0	-3311	5188	5086	4918	4816	4648	5137	4867	115	1495	500	3680	5	1	21794015	1086	2.78	0.39	12	0.02	1796.00	12933.00	9550	20230915	-47.80	3850	20230103	29.48	9550	-47.80	20230915	3850	29.48	20230103	19100	-73.90	20230915	4750	4.95	20231207	3.39	N	077500	500	114 억		21794015	N	N	50	N	00	N
122	20231207	160551	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4985	140	2	2.89	778901070	158550	88.07	4770	5020	4750	6290	3395	4845	4912.45	100.00	0	-32125	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1086	2.78	0.39	12	0.73	1796.00	12933.00	9550	20230915	-47.80	3850	20230103	29.48	9550	-47.80	20230915	3850	29.48	20230103	19100	-73.90	20230915	4750	4.95	20231207	3.33	N	077500	500	114 억		21794015	N	N	50	N	00	N
123	20231207	150552	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4980	135	2	2.79	733000565	149342	82.96	4770	5020	4750	6290	3395	4845	4908.20	100.00	0	-29594	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1085	2.77	0.39	12	0.69	1796.00	12933.00	9550	20230915	-47.85	3850	20230103	29.35	9550	-47.85	20230915	3850	29.35	20230103	19100	-73.93	20230915	4750	4.84	20231207	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
124	20231207	140548	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5000	155	2	3.20	646016505	131928	73.29	4770	5010	4750	6290	3395	4845	4896.74	100.00	0	-20976	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	10	1	21794015	1090	2.78	0.39	12	0.61	1796.00	12933.00	9550	20230915	-47.64	3850	20230103	29.87	9550	-47.64	20230915	3850	29.87	20230103	19100	-73.82	20230915	4750	5.26	20231207	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
125	20231207	130549	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4955	110	2	2.27	470520425	96590	53.66	4770	4980	4750	6290	3395	4845	4871.32	100.00	0	-8716	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1080	2.76	0.38	12	0.44	1796.00	12933.00	9550	20230915	-48.12	3850	20230103	28.70	9550	-48.12	20230915	3850	28.70	20230103	19100	-74.06	20230915	4750	4.32	20231207	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
126	20231207	120550	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4950	105	2	2.17	399478985	82259	45.69	4770	4980	4750	6290	3395	4845	4856.36	100.00	0	-6000	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1079	2.76	0.38	12	0.38	1796.00	12933.00	9550	20230915	-48.17	3850	20230103	28.57	9550	-48.17	20230915	3850	28.57	20230103	19100	-74.08	20230915	4750	4.21	20231207	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
127	20231207	110547	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4885	40	2	0.83	215165685	44889	24.94	4770	4890	4750	6290	3395	4845	4793.28	100.00	0	-3851	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1065	2.72	0.38	12	0.21	1796.00	12933.00	9550	20230915	-48.85	3850	20230103	26.88	9550	-48.85	20230915	3850	26.88	20230103	19100	-74.42	20230915	4750	2.84	20231207	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
128	20231207	100545	57	100.00	KOSPI		유통업	N	N	N	N		N	4800	-45	5	-0.93	76157330	15914	8.84	4770	4840	4770	6290	3395	4845	4785.56	100.00	0	-7582	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1046	2.67	0.37	12	0.07	1796.00	12933.00	9550	20230915	-49.74	3850	20230103	24.68	9550	-49.74	20230915	3850	24.68	20230103	19100	-74.87	20230915	4755	0.95	20231206	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
129	20231207	090551	57	100.00	KOSPI		유통업	N	N	N	N		N	4835	-10	5	-0.21	9481235	1986	1.10	4770	4840	4770	6290	3395	4845	4774.04	100.00	0	-21	4938	4891	4823	4776	4708	4915	4800	115	1445	500	3580	5	1	21794015	1054	2.69	0.37	12	0.01	1796.00	12933.00	9550	20230915	-49.37	3850	20230103	25.58	9550	-49.37	20230915	3850	25.58	20230103	19100	-74.69	20230915	4755	1.68	20231206	3.33	N	077500	500	114 억		21794015	N	N	60	N	00	N
130	20231206	160541	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4845	-15	5	-0.31	862995395	179595	103.82	4825	4870	4755	6310	3405	4860	4805.21	100.00	0	19459	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1056	2.70	0.37	12	0.82	1796.00	12933.00	9550	20230915	-49.27	3850	20230103	25.84	9550	-49.27	20230915	3850	25.84	20230103	19100	-74.63	20230915	4755	1.89	20231206	3.40	N	077500	500	114 억		21794015	N	N	60	N	00	N
131	20231206	150551	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4830	-30	5	-0.62	838507205	174538	100.89	4825	4870	4755	6310	3405	4860	4804.15	100.00	0	19506	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1053	2.69	0.37	12	0.80	1796.00	12933.00	9550	20230915	-49.42	3850	20230103	25.45	9550	-49.42	20230915	3850	25.45	20230103	19100	-74.71	20230915	4755	1.58	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
132	20231206	140549	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4815	-45	5	-0.93	712041565	148318	85.74	4825	4870	4755	6310	3405	4860	4800.78	100.00	0	7653	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1049	2.68	0.37	12	0.68	1796.00	12933.00	9550	20230915	-49.58	3850	20230103	25.06	9550	-49.58	20230915	3850	25.06	20230103	19100	-74.79	20230915	4755	1.26	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
133	20231206	130544	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4790	-70	5	-1.44	617608580	128667	74.38	4825	4870	4755	6310	3405	4860	4800.05	100.00	0	-3712	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1044	2.67	0.37	12	0.59	1796.00	12933.00	9550	20230915	-49.84	3850	20230103	24.42	9550	-49.84	20230915	3850	24.42	20230103	19100	-74.92	20230915	4755	0.74	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
134	20231206	120540	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4800	-60	5	-1.23	530702705	110507	63.88	4825	4870	4755	6310	3405	4860	4802.44	100.00	0	-10359	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1046	2.67	0.37	12	0.51	1796.00	12933.00	9550	20230915	-49.74	3850	20230103	24.68	9550	-49.74	20230915	3850	24.68	20230103	19100	-74.87	20230915	4755	0.95	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
135	20231206	110551	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4780	-80	5	-1.65	430050040	89461	51.71	4825	4870	4755	6310	3405	4860	4807.12	100.00	0	-18571	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1042	2.66	0.37	12	0.41	1796.00	12933.00	9550	20230915	-49.95	3850	20230103	24.16	9550	-49.95	20230915	3850	24.16	20230103	19100	-74.97	20230915	4755	0.53	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
136	20231206	100547	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4830	-30	5	-0.62	176990895	36598	21.16	4825	4870	4790	6310	3405	4860	4836.08	100.00	0	-6405	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1053	2.69	0.37	12	0.17	1796.00	12933.00	9550	20230915	-49.42	3850	20230103	25.45	9550	-49.42	20230915	3850	25.45	20230103	19100	-74.71	20230915	4790	0.84	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
137	20231206	090545	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4860	0	3	0.00	59154605	12283	7.10	4825	4870	4790	6310	3405	4860	4815.97	100.00	0	-197	5003	4931	4883	4811	4763	4907	4787	115	1450	500	3590	5	1	21794015	1059	2.71	0.38	12	0.06	1796.00	12933.00	9550	20230915	-49.11	3850	20230103	26.23	9550	-49.11	20230915	3850	26.23	20230103	19100	-74.55	20230915	4790	1.46	20231206	3.40	N	077500	500	114 억		21794015	N	N	635	N	00	N
138	20231205	160548	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4860	-100	5	-2.02	845799380	172985	72.81	4900	4955	4835	6440	3475	4960	4889.44	100.00	0	-4033	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1059	2.71	0.38	12	0.79	1796.00	12933.00	9550	20230915	-49.11	3850	20230103	26.23	9550	-49.11	20230915	3850	26.23	20230103	19100	-74.55	20230915	4835	0.52	20231205	3.38	N	077500	500	114 억		21794015	N	N	635	N	00	N
139	20231205	150546	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4850	-110	5	-2.22	777585275	158938	66.90	4900	4955	4840	6440	3475	4960	4892.38	100.00	0	-8485	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1057	2.70	0.38	12	0.73	1796.00	12933.00	9550	20230915	-49.21	3850	20230103	25.97	9550	-49.21	20230915	3850	25.97	20230103	19100	-74.61	20230915	4840	0.21	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
140	20231205	140547	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4890	-70	5	-1.41	557205080	113629	47.83	4900	4955	4875	6440	3475	4960	4903.72	100.00	0	-7011	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1066	2.72	0.38	12	0.52	1796.00	12933.00	9550	20230915	-48.80	3850	20230103	27.01	9550	-48.80	20230915	3850	27.01	20230103	19100	-74.40	20230915	4875	0.31	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
141	20231205	130545	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4910	-50	5	-1.01	497424715	101427	42.69	4900	4955	4875	6440	3475	4960	4904.26	100.00	0	-5280	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1070	2.73	0.38	12	0.47	1796.00	12933.00	9550	20230915	-48.59	3850	20230103	27.53	9550	-48.59	20230915	3850	27.53	20230103	19100	-74.29	20230915	4875	0.72	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
142	20231205	120541	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4905	-55	5	-1.11	451130625	92015	38.73	4900	4955	4875	6440	3475	4960	4902.79	100.00	0	-7006	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1069	2.73	0.38	12	0.42	1796.00	12933.00	9550	20230915	-48.64	3850	20230103	27.40	9550	-48.64	20230915	3850	27.40	20230103	19100	-74.32	20230915	4875	0.62	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
143	20231205	110541	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4890	-70	5	-1.41	371848425	75834	31.92	4900	4955	4875	6440	3475	4960	4903.45	100.00	0	-5770	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1066	2.72	0.38	12	0.35	1796.00	12933.00	9550	20230915	-48.80	3850	20230103	27.01	9550	-48.80	20230915	3850	27.01	20230103	19100	-74.40	20230915	4875	0.31	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
144	20231205	100543	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4915	-45	5	-0.91	136050955	27633	11.63	4900	4955	4900	6440	3475	4960	4923.50	100.00	0	-7092	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1071	2.74	0.38	12	0.13	1796.00	12933.00	9550	20230915	-48.53	3850	20230103	27.66	9550	-48.53	20230915	3850	27.66	20230103	19100	-74.27	20230915	4900	0.31	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
145	20231205	090541	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4900	-60	5	-1.21	28699470	5847	2.46	4900	4955	4900	6440	3475	4960	4908.41	100.00	0	-51	5310	5135	5025	4850	4740	5080	4795	115	1480	500	3670	5	1	21794015	1068	2.73	0.38	12	0.03	1796.00	12933.00	9550	20230915	-48.69	3850	20230103	27.27	9550	-48.69	20230915	3850	27.27	20230103	19100	-74.35	20230915	4900	0.00	20231205	3.38	N	077500	500	114 억		21794015	N	N	440	N	00	N
146	20231204	160541	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4960	-190	5	-3.69	1180389485	237038	208.58	5170	5200	4915	6690	3610	5150	4979.86	100.00	0	20770	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	5	1	21794015	1081	2.76	0.38	12	1.09	1796.00	12933.00	9550	20230915	-48.06	3850	20230103	28.83	9550	-48.06	20230915	3850	28.83	20230103	19100	-74.03	20230915	4915	0.92	20231204	3.33	N	077500	500	114 억		21794015	N	N	440	N	00	N
147	20231204	150543	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4930	-220	5	-4.27	1122674245	225376	198.31	5170	5200	4915	6690	3610	5150	4981.34	100.00	0	19849	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	5	1	21794015	1074	2.74	0.38	12	1.03	1796.00	12933.00	9550	20230915	-48.38	3850	20230103	28.05	9550	-48.38	20230915	3850	28.05	20230103	19100	-74.19	20230915	4915	0.31	20231204	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
148	20231204	140540	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4965	-185	5	-3.59	994462120	199401	175.46	5170	5200	4915	6690	3610	5150	4987.25	100.00	0	7902	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	5	1	21794015	1082	2.76	0.38	12	0.91	1796.00	12933.00	9550	20230915	-48.01	3850	20230103	28.96	9550	-48.01	20230915	3850	28.96	20230103	19100	-74.01	20230915	4915	1.02	20231204	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
149	20231204	130538	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4960	-190	5	-3.69	865457970	173273	152.47	5170	5200	4920	6690	3610	5150	4994.77	100.00	0	4289	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	5	1	21794015	1081	2.76	0.38	12	0.80	1796.00	12933.00	9550	20230915	-48.06	3850	20230103	28.83	9550	-48.06	20230915	3850	28.83	20230103	19100	-74.03	20230915	4920	0.81	20231204	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
150	20231204	120537	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4940	-210	5	-4.08	755356370	151052	132.91	5170	5200	4920	6690	3610	5150	5000.64	100.00	0	-2010	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	5	1	21794015	1077	2.75	0.38	12	0.69	1796.00	12933.00	9550	20230915	-48.27	3850	20230103	28.31	9550	-48.27	20230915	3850	28.31	20230103	19100	-74.14	20230915	4920	0.41	20231204	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
151	20231204	110540	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	4995	-155	5	-3.01	373749005	74120	65.22	5170	5200	4985	6690	3610	5150	5042.49	100.00	0	-11105	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	5	1	21794015	1089	2.78	0.39	12	0.34	1796.00	12933.00	9550	20230915	-47.70	3850	20230103	29.74	9550	-47.70	20230915	3850	29.74	20230103	19100	-73.85	20230915	4985	0.20	20231204	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
152	20231204	100539	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	-30	5	-0.58	106774950	20976	18.46	5170	5200	5060	6690	3610	5150	5090.34	100.00	0	-5397	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	10	1	21794015	1116	2.85	0.40	12	0.10	1796.00	12933.00	9550	20230915	-46.39	3850	20230103	32.99	9550	-46.39	20230915	3850	32.99	20230103	19100	-73.19	20230915	5020	1.99	20231101	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
153	20231204	090539	57	100.00	KOSPI		유통업	N	N	N	N		N	5110	-40	5	-0.78	16464460	3209	2.82	5170	5200	5100	6690	3610	5150	5130.71	100.00	0	-839	5383	5266	5203	5086	5023	5235	5055	115	1540	500	3810	10	1	21794015	1114	2.85	0.40	12	0.01	1796.00	12933.00	9550	20230915	-46.49	3850	20230103	32.73	9550	-46.49	20230915	3850	32.73	20230103	19100	-73.25	20230915	5020	1.79	20231101	3.33	N	077500	500	114 억		21794015	N	N	326	N	00	N
154	20231201	160539	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	-160	5	-3.01	587950320	113322	212.53	5300	5320	5140	6900	3720	5310	5188.32	100.00	0	-46524	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1122	2.87	0.40	12	0.52	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	5020	2.59	20231101	3.55	N	077500	500	114 억		21794015	N	N	326	N	00	N
155	20231201	150538	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	-160	5	-3.01	521893590	100491	188.46	5300	5320	5140	6900	3720	5310	5193.44	100.00	0	-40696	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1122	2.87	0.40	12	0.46	1796.00	12933.00	9550	20230915	-46.07	3850	20230103	33.77	9550	-46.07	20230915	3850	33.77	20230103	19100	-73.04	20230915	5020	2.59	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N
156	20231201	140538	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	-120	5	-2.26	398586030	76590	143.64	5300	5320	5170	6900	3720	5310	5204.15	100.00	0	-24047	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1131	2.89	0.40	12	0.35	1796.00	12933.00	9550	20230915	-45.65	3850	20230103	34.81	9550	-45.65	20230915	3850	34.81	20230103	19100	-72.83	20230915	5020	3.39	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N
157	20231201	130538	57	100.00	KOSPI		유통업	N	N	N	N		N	5200	-110	5	-2.07	334933830	64314	120.62	5300	5320	5170	6900	3720	5310	5207.79	100.00	0	-19782	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1133	2.90	0.40	12	0.30	1796.00	12933.00	9550	20230915	-45.55	3850	20230103	35.06	9550	-45.55	20230915	3850	35.06	20230103	19100	-72.77	20230915	5020	3.59	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N
158	20231201	120542	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	-120	5	-2.26	288587060	55382	103.87	5300	5320	5180	6900	3720	5310	5210.85	100.00	0	-19832	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1131	2.89	0.40	12	0.25	1796.00	12933.00	9550	20230915	-45.65	3850	20230103	34.81	9550	-45.65	20230915	3850	34.81	20230103	19100	-72.83	20230915	5020	3.39	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N
159	20231201	110539	57	100.00	KOSPI		유통업	N	N	N	N		N	5220	-90	5	-1.69	235280850	45114	84.61	5300	5320	5180	6900	3720	5310	5215.25	100.00	0	-16433	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1138	2.91	0.40	12	0.21	1796.00	12933.00	9550	20230915	-45.34	3850	20230103	35.58	9550	-45.34	20230915	3850	35.58	20230103	19100	-72.67	20230915	5020	3.98	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N
160	20231201	100542	57	100.00	KOSPI		유통업	N	N	N	N		N	5230	-80	5	-1.51	145571950	27864	52.26	5300	5320	5200	6900	3720	5310	5224.37	100.00	0	-9814	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1140	2.91	0.40	12	0.13	1796.00	12933.00	9550	20230915	-45.24	3850	20230103	35.84	9550	-45.24	20230915	3850	35.84	20230103	19100	-72.62	20230915	5020	4.18	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N
161	20231201	090536	57	100.00	KOSPI		유통업	N	N	N	N		N	5300	-10	5	-0.19	7897020	1490	2.79	5300	5310	5300	6900	3720	5310	5300.01	100.00	0	954	5410	5360	5310	5260	5210	5335	5235	115	1590	500	3920	10	1	21794015	1155	2.95	0.41	12	0.01	1796.00	12933.00	9550	20230915	-44.50	3850	20230103	37.66	9550	-44.50	20230915	3850	37.66	20230103	19100	-72.25	20230915	5020	5.58	20231101	3.55	N	077500	500	114 억		21794015	N	N	378	N	00	N