KissMeData/004080/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	160156	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
3	20241231	150156	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
4	20241231	140156	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
5	20241231	130156	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
6	20241231	120156	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
7	20241231	110155	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
8	20241231	100157	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
9	20241231	090157	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	-38	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198317	N	N	0	N	00	N
10	20241230	160155	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	39903490	2799	61.98	14300	14300	14200	18590	10010	14300	14256.34	2.09	0	-5	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
11	20241230	150156	57	100.00	KOSPI		유통	N	N	N	N		N	14280	-20	5	-0.14	15816250	1113	24.65	14300	14300	14200	18590	10010	14300	14210.47	2.09	0	812	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
12	20241230	140156	57	100.00	KOSPI		유통	N	N	N	N		N	14200	-100	5	-0.70	15801970	1112	24.62	14300	14300	14200	18590	10010	14300	14210.40	2.09	0	813	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1349	14.61	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.88	13430	20240716	5.73	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13430	5.73	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
13	20241230	130156	57	100.00	KOSPI		유통	N	N	N	N		N	14290	-10	5	-0.07	1071580	75	1.66	14300	14300	14240	18590	10010	14300	14287.73	2.09	0	30	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
14	20241230	120156	57	100.00	KOSPI		유통	N	N	N	N		N	14290	-10	5	-0.07	900100	63	1.40	14300	14300	14240	18590	10010	14300	14287.30	2.09	0	22	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
15	20241230	110156	57	100.00	KOSPI		유통	N	N	N	N		N	14290	-10	5	-0.07	771490	54	1.20	14300	14300	14240	18590	10010	14300	14286.85	2.09	0	13	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
16	20241230	100156	57	100.00	KOSPI		유통	N	N	N	N		N	14240	-60	5	-0.42	585910	41	0.91	14300	14300	14240	18590	10010	14300	14290.49	2.09	0	4	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
17	20241230	090157	57	100.00	KOSPI		유통	N	N	N	N		N	14300	0	3	0.00	185900	13	0.29	14300	14300	14300	18590	10010	14300	14300.00	2.09	0	-1	14566	14432	14326	14192	14086	14380	14140	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198355	N	N	0	N	00	N
18	20241227	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	64436930	4516	172.37	14460	14460	14220	18590	10010	14300	14268.45	2.09	0	610	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.05	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
19	20241227	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	8104380	568	21.68	14460	14460	14220	18590	10010	14300	14268.27	2.09	0	232	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
20	20241227	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	7648060	536	20.46	14460	14460	14220	18590	10010	14300	14268.77	2.09	0	220	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
21	20241227	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	7434050	521	19.89	14460	14460	14220	18590	10010	14300	14268.81	2.09	0	205	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
22	20241227	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-80	5	-0.56	6920360	485	18.51	14460	14460	14220	18590	10010	14300	14268.78	2.09	0	169	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
23	20241227	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	3101060	217	8.28	14460	14460	14280	18590	10010	14300	14290.60	2.09	0	115	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
24	20241227	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1458660	102	3.89	14460	14460	14290	18590	10010	14300	14300.59	2.09	0	87	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
25	20241227	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	1015460	71	2.71	14460	14460	14300	18590	10010	14300	14302.25	2.09	0	60	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198166	N	N	0	N	00	N
26	20241226	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	80	2	0.56	37371360	2620	61.09	14240	14300	14210	18480	9960	14220	14263.88	2.09	0	-110	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
27	20241226	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	50	2	0.35	18741360	1316	30.68	14240	14270	14210	18480	9960	14220	14241.16	2.09	0	-117	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
28	20241226	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	30	2	0.21	14460360	1016	23.69	14240	14250	14210	18480	9960	14220	14232.64	2.09	0	-117	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1354	14.66	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
29	20241226	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	20	2	0.14	9801380	689	16.06	14240	14240	14210	18480	9960	14220	14225.52	2.09	0	-118	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
30	20241226	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	10	2	0.07	9118750	641	14.95	14240	14240	14210	18480	9960	14220	14225.82	2.09	0	-122	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
31	20241226	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	8563780	602	14.04	14240	14240	14210	18480	9960	14220	14225.55	2.09	0	-124	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1351	14.63	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
32	20241226	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	2019600	142	3.31	14240	14240	14220	18480	9960	14220	14222.54	2.09	0	-127	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
33	20241226	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	0	3	0.00	0	0	0.00	0	0	0	18480	9960	14220	0.00	2.09	0	0	14306	14262	14236	14192	14166	14250	14180	67	4260	500	10520	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198295	N	N	0	N	00	N
34	20241224	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-80	5	-0.56	61005690	4289	367.84	14280	14280	14210	18590	10010	14300	14232.50	2.09	0	292	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.05	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
35	20241224	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	12498720	878	75.30	14280	14280	14210	18590	10010	14300	14235.44	2.09	0	265	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
36	20241224	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	10658450	749	64.24	14280	14280	14210	18590	10010	14300	14230.24	2.09	0	141	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
37	20241224	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	371150	26	2.23	14280	14280	14270	18590	10010	14300	14275.00	2.09	0	9	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
38	20241224	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	371150	26	2.23	14280	14280	14270	18590	10010	14300	14275.00	2.09	0	9	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
39	20241224	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	185640	13	1.11	14280	14280	14280	18590	10010	14300	14280.00	2.09	0	3	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
40	20241224	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	28560	2	0.17	14280	14280	14280	18590	10010	14300	14280.00	2.09	0	0	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
41	20241224	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	0	14340	14320	14280	14260	14220	14330	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198295	N	N	9	N	00	N
42	20241223	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	20	2	0.14	16646840	1166	81.03	14280	14300	14240	18560	10000	14280	14276.88	2.09	0	243	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198309	N	N	9	N	00	N
43	20241223	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	6689770	469	32.59	14280	14280	14240	18560	10000	14280	14263.90	2.09	0	180	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
44	20241223	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-20	5	-0.14	5176830	363	25.23	14280	14280	14240	18560	10000	14280	14261.24	2.09	0	148	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
45	20241223	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	2280520	160	11.12	14280	14280	14240	18560	10000	14280	14253.25	2.09	0	-5	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
46	20241223	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-40	5	-0.28	2251960	158	10.98	14280	14280	14240	18560	10000	14280	14252.91	2.09	0	-5	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
47	20241223	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-40	5	-0.28	799480	56	3.89	14280	14280	14240	18560	10000	14280	14276.43	2.09	0	-5	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
48	20241223	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	0	0	0.00	0	0	0	18560	10000	14280	0.00	2.09	0	0	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
49	20241223	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	0	0	0.00	0	0	0	18560	10000	14280	0.00	2.09	0	0	14320	14300	14260	14240	14200	14310	14250	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198309	N	N	1	N	00	N
50	20241220	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	20536880	1439	61.79	14270	14280	14220	18560	10000	14280	14271.63	2.09	0	249	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198310	N	N	1	N	00	N
51	20241220	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-10	5	-0.07	2808060	197	8.46	14270	14270	14220	18560	10000	14280	14254.11	2.09	0	17	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
52	20241220	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-10	5	-0.07	570670	40	1.72	14270	14270	14220	18560	10000	14280	14266.75	2.09	0	17	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
53	20241220	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-10	5	-0.07	570670	40	1.72	14270	14270	14220	18560	10000	14280	14266.75	2.09	0	17	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
54	20241220	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-60	5	-0.42	285290	20	0.86	14270	14270	14220	18560	10000	14280	14264.50	2.09	0	17	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
55	20241220	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-10	5	-0.07	271070	19	0.82	14270	14270	14220	18560	10000	14280	14266.84	2.09	0	17	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
56	20241220	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	0	0	0.00	0	0	0	18560	10000	14280	0.00	2.09	0	0	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
57	20241220	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	0	3	0.00	0	0	0.00	0	0	0	18560	10000	14280	0.00	2.09	0	0	14366	14322	14236	14192	14106	14345	14215	67	4280	500	10560	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198310	N	N	0	N	00	N
58	20241219	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	33143360	2329	180.82	14230	14280	14150	18570	10010	14290	14230.73	2.09	0	559	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
59	20241219	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-20	5	-0.14	27719730	1949	151.32	14230	14280	14150	18570	10010	14290	14222.54	2.09	0	527	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
60	20241219	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	26664170	1875	145.57	14230	14280	14150	18570	10010	14290	14220.89	2.09	0	498	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
61	20241219	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	26664170	1875	145.57	14230	14280	14150	18570	10010	14290	14220.89	2.09	0	498	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
62	20241219	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	26664170	1875	145.57	14230	14280	14150	18570	10010	14290	14220.89	2.09	0	498	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
63	20241219	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	26150970	1839	142.78	14230	14280	14150	18570	10010	14290	14220.21	2.09	0	472	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
64	20241219	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	16300340	1146	88.98	14230	14280	14150	18570	10010	14290	14223.68	2.09	0	272	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
65	20241219	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	0	14343	14316	14263	14236	14183	14330	14250	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198383	N	N	6	N	00	N
66	20241218	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	18368500	1288	130.63	14280	14290	14210	18590	10010	14300	14261.26	2.09	0	290	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198394	N	N	6	N	00	N
67	20241218	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	11441680	803	81.44	14280	14280	14210	18590	10010	14300	14248.67	2.09	0	229	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
68	20241218	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	11441680	803	81.44	14280	14280	14210	18590	10010	14300	14248.67	2.09	0	229	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
69	20241218	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	11441680	803	81.44	14280	14280	14210	18590	10010	14300	14248.67	2.09	0	229	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
70	20241218	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	10628490	746	75.66	14280	14280	14210	18590	10010	14300	14247.31	2.09	0	182	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
71	20241218	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-50	5	-0.35	6447080	453	45.94	14280	14280	14210	18590	10010	14300	14231.96	2.09	0	124	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
72	20241218	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	6432830	452	45.84	14280	14280	14210	18590	10010	14300	14231.92	2.09	0	124	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
73	20241218	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	42840	3	0.30	14280	14280	14280	18590	10010	14300	14280.00	2.09	0	0	14346	14322	14276	14252	14206	14335	14265	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198394	N	N	0	N	00	N
74	20241217	160152	57	100.00	KOSPI			N	N	N	N		N	14300	0	3	0.00	14088930	986	74.36	14290	14300	14230	18590	10010	14300	14288.98	2.09	0	23	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
75	20241217	150152	57	100.00	KOSPI			N	N	N	N		N	14240	-60	5	-0.42	942550	66	4.98	14290	14290	14230	18590	10010	14300	14281.06	2.09	0	-4	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
76	20241217	140153	57	100.00	KOSPI			N	N	N	N		N	14230	-70	5	-0.49	842870	59	4.45	14290	14290	14230	18590	10010	14300	14285.93	2.09	0	-4	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
77	20241217	130149	57	100.00	KOSPI			N	N	N	N		N	14290	-10	5	-0.07	71450	5	0.38	14290	14290	14290	18590	10010	14300	14290.00	2.09	0	0	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
78	20241217	120153	57	100.00	KOSPI			N	N	N	N		N	14290	-10	5	-0.07	71450	5	0.38	14290	14290	14290	18590	10010	14300	14290.00	2.09	0	0	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
79	20241217	110152	57	100.00	KOSPI			N	N	N	N		N	14290	-10	5	-0.07	71450	5	0.38	14290	14290	14290	18590	10010	14300	14290.00	2.09	0	0	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
80	20241217	100153	57	100.00	KOSPI			N	N	N	N		N	14290	-10	5	-0.07	71450	5	0.38	14290	14290	14290	18590	10010	14300	14290.00	2.09	0	0	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
81	20241217	090152	57	100.00	KOSPI			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	0	14386	14342	14256	14212	14126	14365	14235	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198398	N	N	0	N	00	N
82	20241216	160152	57	100.00	KOSPI			N	N	N	N		N	14300	10	2	0.07	18936350	1326	68.85	14290	14300	14170	18570	10010	14290	14280.81	2.09	0	18	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
83	20241216	150152	57	100.00	KOSPI			N	N	N	N		N	14270	-20	5	-0.14	1922730	135	7.01	14290	14290	14170	18570	10010	14290	14242.44	2.09	0	32	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
84	20241216	140151	57	100.00	KOSPI			N	N	N	N		N	14270	-20	5	-0.14	1451820	102	5.30	14290	14290	14170	18570	10010	14290	14233.53	2.09	0	17	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
85	20241216	130152	57	100.00	KOSPI			N	N	N	N		N	14280	-10	5	-0.07	157170	11	0.57	14290	14290	14280	18570	10010	14290	14288.18	2.09	0	3	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
86	20241216	120153	57	100.00	KOSPI			N	N	N	N		N	14280	-10	5	-0.07	157170	11	0.57	14290	14290	14280	18570	10010	14290	14288.18	2.09	0	3	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
87	20241216	110152	57	100.00	KOSPI			N	N	N	N		N	14280	-10	5	-0.07	142890	10	0.52	14290	14290	14280	18570	10010	14290	14289.00	2.09	0	2	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
88	20241216	100152	57	100.00	KOSPI			N	N	N	N		N	14290	0	3	0.00	14290	1	0.05	14290	14290	14290	18570	10010	14290	14290.00	2.09	0	0	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
89	20241216	090152	57	100.00	KOSPI			N	N	N	N		N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	0	14363	14326	14253	14216	14143	14345	14235	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198402	N	N	9	N	00	N
90	20241213	160147	57	100.00	KOSPI			N	N	N	N		N	14290	20	2	0.14	27461600	1926	136.60	14270	14290	14180	18550	9990	14270	14258.36	2.09	0	15	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1358	14.70	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198418	N	N	9	N	00	N
91	20241213	150152	57	100.00	KOSPI			N	N	N	N		N	14260	-10	5	-0.07	9893750	695	49.29	14270	14270	14180	18550	9990	14270	14235.61	2.09	0	25	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
92	20241213	140152	57	100.00	KOSPI			N	N	N	N		N	14260	-10	5	-0.07	9893750	695	49.29	14270	14270	14180	18550	9990	14270	14235.61	2.09	0	25	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
93	20241213	130152	57	100.00	KOSPI			N	N	N	N		N	14260	-10	5	-0.07	8881990	624	44.26	14270	14270	14180	18550	9990	14270	14233.96	2.09	0	26	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
94	20241213	120152	57	100.00	KOSPI			N	N	N	N		N	14250	-20	5	-0.14	4763740	335	23.76	14270	14270	14180	18550	9990	14270	14220.12	2.09	0	31	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
95	20241213	110152	57	100.00	KOSPI			N	N	N	N		N	14250	-20	5	-0.14	4265350	300	21.28	14270	14270	14180	18550	9990	14270	14217.83	2.09	0	32	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
96	20241213	100152	57	100.00	KOSPI			N	N	N	N		N	14250	-20	5	-0.14	1192340	84	5.96	14270	14270	14180	18550	9990	14270	14194.52	2.09	0	16	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
97	20241213	090152	57	100.00	KOSPI			N	N	N	N		N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	2.09	0	0	14323	14296	14243	14216	14163	14310	14230	67	4280	500	10550	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198418	N	N	0	N	00	N
98	20241212	160152	57	100.00	KOSPI			N	N	N	N		N	14270	10	2	0.07	20101230	1410	55.97	14210	14270	14190	18530	9990	14260	14256.19	2.09	0	51	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
99	20241212	150152	57	100.00	KOSPI			N	N	N	N		N	14260	0	3	0.00	3781300	266	10.56	14210	14260	14190	18530	9990	14260	14215.41	2.09	0	26	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
100	20241212	140152	57	100.00	KOSPI			N	N	N	N		N	14250	-10	5	-0.07	3339240	235	9.33	14210	14250	14190	18530	9990	14260	14209.53	2.09	0	-5	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
101	20241212	130151	57	100.00	KOSPI			N	N	N	N		N	14200	-60	5	-0.42	2642670	186	7.38	14210	14210	14190	18530	9990	14260	14207.90	2.09	0	-5	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13430	20240716	5.73	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13430	5.73	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
102	20241212	120150	57	100.00	KOSPI			N	N	N	N		N	14200	-60	5	-0.42	2642670	186	7.38	14210	14210	14190	18530	9990	14260	14207.90	2.09	0	-5	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13430	20240716	5.73	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13430	5.73	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
103	20241212	110151	57	100.00	KOSPI			N	N	N	N		N	14200	-60	5	-0.42	2543270	179	7.11	14210	14210	14190	18530	9990	14260	14208.21	2.09	0	-5	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1349	14.61	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.88	13430	20240716	5.73	16300	-12.88	20240426	13430	5.73	20240716	16300	-12.88	20240426	13430	5.73	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
104	20241212	100151	57	100.00	KOSPI			N	N	N	N		N	14210	-50	5	-0.35	1449420	102	4.05	14210	14210	14210	18530	9990	14260	14210.00	2.09	0	0	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1350	14.62	1.17	12	0.00	972.00	12094.00	16300	20240426	-12.82	13430	20240716	5.81	16300	-12.82	20240426	13430	5.81	20240716	16300	-12.82	20240426	13430	5.81	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
105	20241212	090151	57	100.00	KOSPI			N	N	N	N		N	14260	0	3	0.00	0	0	0.00	0	0	0	18530	9990	14260	0.00	2.09	0	0	14286	14272	14246	14232	14206	14280	14240	67	4270	500	10550	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198423	N	N	0	N	00	N
106	20241211	160150	57	100.00	KOSPI			N	N	N	N		N	14260	0	3	0.00	35899210	2519	458.00	14220	14260	14220	18530	9990	14260	14251.37	2.09	0	-447	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1355	14.67	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
107	20241211	150139	57	100.00	KOSPI			N	N	N	N		N	14230	-30	5	-0.21	8206900	577	104.91	14220	14260	14220	18530	9990	14260	14223.40	2.09	0	-467	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
108	20241211	140151	57	100.00	KOSPI			N	N	N	N		N	14230	-30	5	-0.21	7026540	494	89.82	14220	14260	14220	18530	9990	14260	14223.77	2.09	0	-384	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
109	20241211	130151	57	100.00	KOSPI			N	N	N	N		N	14220	-40	5	-0.28	5860190	412	74.91	14220	14260	14220	18530	9990	14260	14223.76	2.09	0	-302	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
110	20241211	120151	57	100.00	KOSPI			N	N	N	N		N	14220	-40	5	-0.28	4266330	300	54.55	14220	14230	14220	18530	9990	14260	14221.10	2.09	0	-220	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
111	20241211	110152	57	100.00	KOSPI			N	N	N	N		N	14220	-40	5	-0.28	2147550	151	27.45	14220	14230	14220	18530	9990	14260	14222.19	2.09	0	-131	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
112	20241211	100151	57	100.00	KOSPI			N	N	N	N		N	14230	-30	5	-0.21	682890	48	8.73	14220	14230	14220	18530	9990	14260	14226.88	2.09	0	-48	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
113	20241211	090152	57	100.00	KOSPI			N	N	N	N		N	14260	0	3	0.00	0	0	0.00	0	0	0	18530	9990	14260	0.00	2.09	0	0	14333	14296	14253	14216	14173	14300	14220	67	4270	500	10550	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
114	20241210	160151	57	100.00	KOSPI			N	N	N	N		N	14260	0	3	0.00	7838420	550	93.38	14260	14290	14210	18530	9990	14260	14251.67	2.09	0	52	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
115	20241210	150151	57	100.00	KOSPI			N	N	N	N		N	14270	10	2	0.07	7468060	524	88.96	14260	14290	14210	18530	9990	14260	14252.02	2.09	0	49	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
116	20241210	140151	57	100.00	KOSPI			N	N	N	N		N	14270	10	2	0.07	7468060	524	88.96	14260	14290	14210	18530	9990	14260	14252.02	2.09	0	49	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
117	20241210	130150	57	100.00	KOSPI			N	N	N	N		N	14270	10	2	0.07	7468060	524	88.96	14260	14290	14210	18530	9990	14260	14252.02	2.09	0	49	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
118	20241210	120151	57	100.00	KOSPI			N	N	N	N		N	14270	10	2	0.07	7239740	508	86.25	14260	14290	14210	18530	9990	14260	14251.46	2.09	0	33	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
119	20241210	110150	57	100.00	KOSPI			N	N	N	N		N	14210	-50	5	-0.35	7097040	498	84.55	14260	14290	14210	18530	9990	14260	14251.08	2.09	0	23	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1350	14.62	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.82	13430	20240716	5.81	16300	-12.82	20240426	13430	5.81	20240716	16300	-12.82	20240426	13430	5.81	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
120	20241210	100150	57	100.00	KOSPI			N	N	N	N		N	14280	20	2	0.14	3670080	257	43.63	14260	14290	14260	18530	9990	14260	14280.47	2.09	0	12	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
121	20241210	090152	57	100.00	KOSPI			N	N	N	N		N	14260	0	3	0.00	14260	1	0.17	14260	14260	14260	18530	9990	14260	14260.00	2.09	0	1	14326	14292	14246	14212	14166	14310	14230	67	4270	500	10550	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198431	N	N	0	N	00	N
122	20241209	160150	57	100.00	KOSPI			N	N	N	N		N	14260	10	2	0.07	8381720	589	197.65	14250	14280	14200	18520	9980	14250	14230.42	2.09	0	29	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
123	20241209	150150	57	100.00	KOSPI			N	N	N	N		N	14210	-40	5	-0.28	8310430	584	195.97	14250	14280	14200	18520	9980	14250	14230.19	2.09	0	29	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1350	14.62	1.17	12	0.01	972.00	12094.00	16300	20240426	-12.82	13430	20240716	5.81	16300	-12.82	20240426	13430	5.81	20240716	16300	-12.82	20240426	13430	5.81	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
124	20241209	140151	57	100.00	KOSPI			N	N	N	N		N	14260	10	2	0.07	7387280	519	174.16	14250	14280	14200	18520	9980	14250	14233.68	2.09	0	29	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1355	14.67	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
125	20241209	130152	57	100.00	KOSPI			N	N	N	N		N	14280	30	2	0.21	7074760	497	166.78	14250	14280	14230	18520	9980	14250	14234.93	2.09	0	27	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
126	20241209	120151	57	100.00	KOSPI			N	N	N	N		N	14280	30	2	0.21	6632580	466	156.38	14250	14280	14230	18520	9980	14250	14233.00	2.09	0	16	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
127	20241209	110151	57	100.00	KOSPI			N	N	N	N		N	14280	30	2	0.21	6518340	458	153.69	14250	14280	14230	18520	9980	14250	14232.18	2.09	0	8	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
128	20241209	100151	57	100.00	KOSPI			N	N	N	N		N	14240	-10	5	-0.07	6176540	434	145.64	14250	14250	14230	18520	9980	14250	14231.66	2.09	0	1	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
129	20241209	090150	57	100.00	KOSPI			N	N	N	N		N	14250	0	3	0.00	0	0	0.00	0	0	0	18520	9980	14250	0.00	2.09	0	0	14316	14282	14256	14222	14196	14300	14240	67	4270	500	10540	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198438	N	N	0	N	00	N
130	20241206	160150	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-40	5	-0.28	4246070	298	36.56	14240	14290	14230	18570	10010	14290	14248.56	2.09	0	36	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
131	20241206	150150	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	3889790	273	33.50	14240	14290	14230	18570	10010	14290	14248.32	2.09	0	52	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
132	20241206	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	3875530	272	33.37	14240	14290	14230	18570	10010	14290	14248.27	2.09	0	51	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
133	20241206	130150	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	3875530	272	33.37	14240	14290	14230	18570	10010	14290	14248.27	2.09	0	51	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
134	20241206	120150	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-30	5	-0.21	3718670	261	32.02	14240	14290	14230	18570	10010	14290	14247.78	2.09	0	40	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
135	20241206	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14250	-40	5	-0.28	2976970	209	25.64	14240	14290	14230	18570	10010	14290	14243.88	2.09	0	22	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1354	14.66	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.58	13430	20240716	6.11	16300	-12.58	20240426	13430	6.11	20240716	16300	-12.58	20240426	13430	6.11	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
136	20241206	100149	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-10	5	-0.07	2491760	175	21.47	14240	14290	14230	18570	10010	14290	14238.63	2.09	0	17	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
137	20241206	090149	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	0	14336	14312	14266	14242	14196	14325	14255	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198441	N	N	0	N	00	N
138	20241205	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	11612320	815	120.74	14240	14290	14220	18590	10010	14300	14248.25	2.09	0	22	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
139	20241205	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	7885130	554	82.07	14240	14280	14220	18590	10010	14300	14233.09	2.09	0	32	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
140	20241205	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-70	5	-0.49	7813730	549	81.33	14240	14280	14220	18590	10010	14300	14232.66	2.09	0	28	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1352	14.64	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
141	20241205	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	6801500	478	70.81	14240	14280	14220	18590	10010	14300	14229.08	2.09	0	10	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
142	20241205	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	6431020	452	66.96	14240	14280	14220	18590	10010	14300	14227.92	2.09	0	4	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
143	20241205	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-60	5	-0.42	6132010	431	63.85	14240	14240	14220	18590	10010	14300	14227.40	2.09	0	-2	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
144	20241205	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14230	-70	5	-0.49	2420230	170	25.19	14240	14240	14220	18590	10010	14300	14236.65	2.09	0	-7	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1352	14.64	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.70	13430	20240716	5.96	16300	-12.70	20240426	13430	5.96	20240716	16300	-12.70	20240426	13430	5.96	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
145	20241205	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-60	5	-0.42	313280	22	3.26	14240	14240	14240	18590	10010	14300	14240.00	2.09	0	-3	14360	14330	14270	14240	14180	14345	14255	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198453	N	N	0	N	00	N
146	20241204	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	9641100	675	61.48	14300	14300	14210	18590	10010	14300	14283.11	2.09	0	17	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
147	20241204	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1395470	98	8.93	14300	14300	14210	18590	10010	14300	14239.49	2.09	0	16	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
148	20241204	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1352600	95	8.65	14300	14300	14210	18590	10010	14300	14237.89	2.09	0	13	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
149	20241204	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1238280	87	7.92	14300	14300	14210	18590	10010	14300	14233.10	2.09	0	5	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
150	20241204	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1195410	84	7.65	14300	14300	14210	18590	10010	14300	14231.07	2.09	0	2	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
151	20241204	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	1152540	81	7.38	14300	14300	14210	18590	10010	14300	14228.89	2.09	0	-1	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
152	20241204	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	341310	24	2.19	14300	14300	14210	18590	10010	14300	14221.25	2.09	0	2	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
153	20241204	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	14300	1	0.09	14300	14300	14300	18590	10010	14300	14300.00	2.09	0	1	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198459	N	N	0	N	00	N
154	20241203	160152	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	15657410	1098	86.52	14280	14300	14200	18590	10010	14300	14259.94	2.09	0	58	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
155	20241203	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	6328650	445	35.07	14280	14290	14200	18590	10010	14300	14221.69	2.09	0	26	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
156	20241203	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	5844070	411	32.39	14280	14290	14200	18590	10010	14300	14219.15	2.09	0	23	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
157	20241203	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	5844070	411	32.39	14280	14290	14200	18590	10010	14300	14219.15	2.09	0	23	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
158	20241203	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	5715670	402	31.68	14280	14290	14200	18590	10010	14300	14218.08	2.09	0	17	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
159	20241203	110151	57	100.00	KOSPI		유통업	N	N	N	N		N	14270	-30	5	-0.21	5630050	396	31.21	14280	14290	14200	18590	10010	14300	14217.30	2.09	0	11	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1356	14.68	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	16300	-12.45	20240426	13430	6.25	20240716	16300	-12.45	20240426	13430	6.25	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
160	20241203	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14220	-80	5	-0.56	5217270	367	28.92	14280	14290	14200	18590	10010	14300	14215.99	2.09	0	7	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1351	14.63	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.76	13430	20240716	5.88	16300	-12.76	20240426	13430	5.88	20240716	16300	-12.76	20240426	13430	5.88	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
161	20241203	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	0	14573	14436	14333	14196	14093	14385	14145	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
162	20241202	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14300	0	3	0.00	18103490	1269	41.83	14470	14470	14230	18590	10010	14300	14265.95	2.09	0	5	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	16300	-12.27	20240426	13430	6.48	20240716	16300	-12.27	20240426	13430	6.48	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
163	20241202	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	11344210	796	26.24	14470	14470	14230	18590	10010	14300	14251.52	2.09	0	4	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
164	20241202	140150	57	100.00	KOSPI		유통업	N	N	N	N		N	14290	-10	5	-0.07	11329920	795	26.20	14470	14470	14230	18590	10010	14300	14251.47	2.09	0	3	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	16300	-12.33	20240426	13430	6.40	20240716	16300	-12.33	20240426	13430	6.40	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
165	20241202	130151	57	100.00	KOSPI		유통업	N	N	N	N		N	14280	-20	5	-0.14	10844130	761	25.08	14470	14470	14230	18590	10010	14300	14249.84	2.09	0	0	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1357	14.69	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.39	13430	20240716	6.33	16300	-12.39	20240426	13430	6.33	20240716	16300	-12.39	20240426	13430	6.33	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
166	20241202	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-60	5	-0.42	7664340	538	17.73	14470	14470	14240	18590	10010	14300	14245.99	2.09	0	0	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
167	20241202	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14260	-40	5	-0.28	6097640	428	14.11	14470	14470	14240	18590	10010	14300	14246.82	2.09	0	0	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1355	14.67	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.52	13430	20240716	6.18	16300	-12.52	20240426	13430	6.18	20240716	16300	-12.52	20240426	13430	6.18	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
168	20241202	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14240	-60	5	-0.42	3833040	269	8.87	14470	14470	14240	18590	10010	14300	14249.22	2.09	0	0	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	16300	-12.64	20240426	13430	6.03	20240716	16300	-12.64	20240426	13430	6.03	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N
169	20241202	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	170	2	1.19	144700	10	0.33	14470	14470	14470	18590	10010	14300	14470.00	2.09	0	0	14380	14340	14260	14220	14140	14360	14240	67	4290	500	10580	10	1	9500000	1375	14.89	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.23	13430	20240716	7.74	16300	-11.23	20240426	13430	7.74	20240716	16300	-11.23	20240426	13430	7.74	20240716	0.00	N	004080	500	67 억		198426	N	N	0	N	00	N