KissMeData/010600/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	160301	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
3	20231229	150300	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
4	20231229	140259	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
5	20231229	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
6	20231229	120258	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
7	20231229	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
8	20231229	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
9	20231229	090251	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1336980980	1113058	80.07	1214	1229	1195	1574	848	1211	1201.06	1.84	46028	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.22	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1675419	N	N	2435	N	00	N
10	20231228	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1317621572	1097038	78.92	1214	1229	1195	1574	848	1211	1201.06	1.79	0	41508	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	1.21	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1629391	N	N	2435	N	00	N
11	20231228	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1201	-10	5	-0.83	1206753914	1004810	72.29	1214	1229	1195	1574	848	1211	1200.98	1.79	0	47722	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1092	-12.78	2.14	12	1.11	-94.00	561.00	5200	20230728	-76.90	999	20230103	20.22	5200	-76.90	20230728	999	20.22	20230103	5200	-76.90	20230728	999	20.22	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
12	20231228	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1205	-6	5	-0.50	1042630208	868431	62.47	1214	1229	1195	1574	848	1211	1200.59	1.79	0	26360	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1096	-12.82	2.15	12	0.96	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	5200	-76.83	20230728	999	20.62	20230103	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
13	20231228	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1203	-8	5	-0.66	964079762	803135	57.78	1214	1229	1195	1574	848	1211	1200.40	1.79	0	15010	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1094	-12.80	2.14	12	0.88	-94.00	561.00	5200	20230728	-76.87	999	20230103	20.42	5200	-76.87	20230728	999	20.42	20230103	5200	-76.87	20230728	999	20.42	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
14	20231228	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1198	-13	5	-1.07	848062152	706566	50.83	1214	1229	1195	1574	848	1211	1200.26	1.79	0	-5785	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1089	-12.74	2.14	12	0.78	-94.00	561.00	5200	20230728	-76.96	999	20230103	19.92	5200	-76.96	20230728	999	19.92	20230103	5200	-76.96	20230728	999	19.92	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
15	20231228	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1196	-15	5	-1.24	711634639	592775	42.64	1214	1229	1195	1574	848	1211	1200.51	1.79	0	-19890	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1087	-12.72	2.13	12	0.65	-94.00	561.00	5200	20230728	-77.00	999	20230103	19.72	5200	-77.00	20230728	999	19.72	20230103	5200	-77.00	20230728	999	19.72	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
16	20231228	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1196	-15	5	-1.24	522232013	434700	31.27	1214	1229	1195	1574	848	1211	1201.36	1.79	0	-14345	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1087	-12.72	2.13	12	0.48	-94.00	561.00	5200	20230728	-77.00	999	20230103	19.72	5200	-77.00	20230728	999	19.72	20230103	5200	-77.00	20230728	999	19.72	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
17	20231228	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-1	5	-0.08	45096635	37148	2.67	1214	1229	1209	1574	848	1211	1213.97	1.79	0	-25342	1272	1241	1225	1194	1178	1257	1210	455	363	500	750	1	1	90923407	1100	-12.87	2.16	12	0.04	-94.00	561.00	5200	20230728	-76.73	999	20230103	21.12	5200	-76.73	20230728	999	21.12	20230103	5200	-76.73	20230728	999	21.12	20230103	0.04	N	010600	500	454 억		1629391	N	N	2	N	00	N
18	20231227	160249	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	-5	5	-0.41	1679313961	1377675	91.57	1210	1256	1209	1580	852	1216	1218.95	1.82	0	-20476	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1101	-12.88	2.16	12	1.52	-94.00	561.00	5200	20230728	-76.71	999	20230103	21.22	5200	-76.71	20230728	999	21.22	20230103	5200	-76.71	20230728	999	21.22	20230103	0.04	N	010600	500	454 억		1650288	N	N	2	N	00	N
19	20231227	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	-5	5	-0.41	1583020742	1298155	86.28	1210	1256	1209	1580	852	1216	1219.44	1.82	0	-10328	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1101	-12.88	2.16	12	1.43	-94.00	561.00	5200	20230728	-76.71	999	20230103	21.22	5200	-76.71	20230728	999	21.22	20230103	5200	-76.71	20230728	999	21.22	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
20	20231227	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	0	3	0.00	1356724200	1111515	73.88	1210	1256	1210	1580	852	1216	1220.61	1.82	0	12798	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1106	-12.94	2.17	12	1.22	-94.00	561.00	5200	20230728	-76.62	999	20230103	21.72	5200	-76.62	20230728	999	21.72	20230103	5200	-76.62	20230728	999	21.72	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
21	20231227	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	0	3	0.00	1110196325	908786	60.40	1210	1256	1210	1580	852	1216	1221.63	1.82	0	19553	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1106	-12.94	2.17	12	1.00	-94.00	561.00	5200	20230728	-76.62	999	20230103	21.72	5200	-76.62	20230728	999	21.72	20230103	5200	-76.62	20230728	999	21.72	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
22	20231227	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1217	1	2	0.08	999925208	818111	54.38	1210	1256	1210	1580	852	1216	1222.24	1.82	0	15551	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1107	-12.95	2.17	12	0.90	-94.00	561.00	5200	20230728	-76.60	999	20230103	21.82	5200	-76.60	20230728	999	21.82	20230103	5200	-76.60	20230728	999	21.82	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
23	20231227	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-1	5	-0.08	887357141	725516	48.22	1210	1256	1210	1580	852	1216	1223.07	1.82	0	44750	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1105	-12.93	2.17	12	0.80	-94.00	561.00	5200	20230728	-76.63	999	20230103	21.62	5200	-76.63	20230728	999	21.62	20230103	5200	-76.63	20230728	999	21.62	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
24	20231227	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	13	2	1.07	506820045	415025	27.58	1210	1236	1210	1580	852	1216	1221.18	1.82	0	77067	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1117	-13.07	2.19	12	0.46	-94.00	561.00	5200	20230728	-76.37	999	20230103	23.02	5200	-76.37	20230728	999	23.02	20230103	5200	-76.37	20230728	999	23.02	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
25	20231227	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	16	2	1.32	51297677	42158	2.80	1210	1232	1210	1580	852	1216	1216.80	1.82	0	23247	1304	1260	1238	1194	1172	1249	1183	455	364	500	750	1	1	90923407	1120	-13.11	2.20	12	0.05	-94.00	561.00	5200	20230728	-76.31	999	20230103	23.32	5200	-76.31	20230728	999	23.32	20230103	5200	-76.31	20230728	999	23.32	20230103	0.04	N	010600	500	454 억		1650288	N	N	0	N	00	N
26	20231226	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	-64	5	-5.00	1821718791	1480736	60.73	1280	1282	1216	1664	896	1280	1230.31	2.01	0	-174562	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1106	-12.94	2.17	12	1.63	-94.00	561.00	5200	20230728	-76.62	999	20230103	21.72	5200	-76.62	20230728	999	21.72	20230103	5200	-76.62	20230728	999	21.72	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
27	20231226	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-59	5	-4.61	1679172793	1363750	55.93	1280	1282	1217	1664	896	1280	1231.29	2.01	0	-161361	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1110	-12.99	2.18	12	1.50	-94.00	561.00	5200	20230728	-76.52	999	20230103	22.22	5200	-76.52	20230728	999	22.22	20230103	5200	-76.52	20230728	999	22.22	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
28	20231226	140250	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-60	5	-4.69	1431780125	1161148	47.62	1280	1282	1217	1664	896	1280	1233.07	2.01	0	-166817	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1109	-12.98	2.17	12	1.28	-94.00	561.00	5200	20230728	-76.54	999	20230103	22.12	5200	-76.54	20230728	999	22.12	20230103	5200	-76.54	20230728	999	22.12	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
29	20231226	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	-51	5	-3.98	1250964742	1013205	41.56	1280	1282	1220	1664	896	1280	1234.66	2.01	0	-165703	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1117	-13.07	2.19	12	1.11	-94.00	561.00	5200	20230728	-76.37	999	20230103	23.02	5200	-76.37	20230728	999	23.02	20230103	5200	-76.37	20230728	999	23.02	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
30	20231226	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	-53	5	-4.14	967667669	782004	32.07	1280	1282	1221	1664	896	1280	1237.42	2.01	0	-128939	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1116	-13.05	2.19	12	0.86	-94.00	561.00	5200	20230728	-76.40	999	20230103	22.82	5200	-76.40	20230728	999	22.82	20230103	5200	-76.40	20230728	999	22.82	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
31	20231226	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-48	5	-3.75	871517584	703612	28.86	1280	1282	1221	1664	896	1280	1238.63	2.01	0	-88580	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1120	-13.11	2.20	12	0.77	-94.00	561.00	5200	20230728	-76.31	999	20230103	23.32	5200	-76.31	20230728	999	23.32	20230103	5200	-76.31	20230728	999	23.32	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
32	20231226	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	-40	5	-3.12	559803641	449951	18.45	1280	1282	1231	1664	896	1280	1244.14	2.01	0	-3598	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1127	-13.19	2.21	12	0.49	-94.00	561.00	5200	20230728	-76.15	999	20230103	24.12	5200	-76.15	20230728	999	24.12	20230103	5200	-76.15	20230728	999	24.12	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
33	20231226	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-18	5	-1.41	61231492	48192	1.98	1280	1282	1260	1664	896	1280	1270.57	2.01	0	-1724	1360	1319	1273	1232	1186	1340	1253	455	384	500	790	1	1	90923407	1147	-13.43	2.25	12	0.05	-94.00	561.00	5200	20230728	-75.73	999	20230103	26.33	5200	-75.73	20230728	999	26.33	20230103	5200	-75.73	20230728	999	26.33	20230103	0.04	N	010600	500	454 억		1828036	N	N	1	N	00	N
34	20231222	160248	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	1	2	0.08	3049071758	2409399	137.64	1279	1314	1227	1662	896	1279	1265.45	1.94	0	63043	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1164	-13.62	2.28	12	2.65	-94.00	561.00	5200	20230728	-75.38	999	20230103	28.13	5200	-75.38	20230728	999	28.13	20230103	5200	-75.38	20230728	999	28.13	20230103	0.04	N	010600	500	454 억		1765911	N	N	1	N	00	N
35	20231222	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-14	5	-1.09	2895413543	2288347	130.73	1279	1314	1227	1662	896	1279	1265.29	1.94	0	79547	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1150	-13.46	2.25	12	2.52	-94.00	561.00	5200	20230728	-75.67	999	20230103	26.63	5200	-75.67	20230728	999	26.63	20230103	5200	-75.67	20230728	999	26.63	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
36	20231222	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	5	2	0.39	2634314949	2083371	119.02	1279	1314	1227	1662	896	1279	1264.45	1.94	0	113447	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1167	-13.66	2.29	12	2.29	-94.00	561.00	5200	20230728	-75.31	999	20230103	28.53	5200	-75.31	20230728	999	28.53	20230103	5200	-75.31	20230728	999	28.53	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
37	20231222	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1291	12	2	0.94	2419311656	1915837	109.45	1279	1314	1227	1662	896	1279	1262.80	1.94	0	133537	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1174	-13.73	2.30	12	2.11	-94.00	561.00	5200	20230728	-75.17	999	20230103	29.23	5200	-75.17	20230728	999	29.23	20230103	5200	-75.17	20230728	999	29.23	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
38	20231222	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	1305	26	2	2.03	2086219574	1660014	94.83	1279	1307	1227	1662	896	1279	1256.75	1.94	0	164232	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1187	-13.88	2.33	12	1.83	-94.00	561.00	5200	20230728	-74.90	999	20230103	30.63	5200	-74.90	20230728	999	30.63	20230103	5200	-74.90	20230728	999	30.63	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
39	20231222	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1280	1	2	0.08	1633085328	1308883	74.77	1279	1285	1227	1662	896	1279	1247.69	1.94	0	216190	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1164	-13.62	2.28	12	1.44	-94.00	561.00	5200	20230728	-75.38	999	20230103	28.13	5200	-75.38	20230728	999	28.13	20230103	5200	-75.38	20230728	999	28.13	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
40	20231222	100246	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-17	5	-1.33	1274891933	1025548	58.59	1279	1285	1227	1662	896	1279	1243.13	1.94	0	226399	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1147	-13.43	2.25	12	1.13	-94.00	561.00	5200	20230728	-75.73	999	20230103	26.33	5200	-75.73	20230728	999	26.33	20230103	5200	-75.73	20230728	999	26.33	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
41	20231222	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	-15	5	-1.17	35009346	27446	1.57	1279	1285	1263	1662	896	1279	1275.57	1.94	0	-2271	1378	1328	1303	1253	1228	1316	1241	455	383	500	790	1	1	90923407	1149	-13.45	2.25	12	0.03	-94.00	561.00	5200	20230728	-75.69	999	20230103	26.53	5200	-75.69	20230728	999	26.53	20230103	5200	-75.69	20230728	999	26.53	20230103	0.04	N	010600	500	454 억		1765911	N	N	11864	N	00	N
42	20231221	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-57	5	-4.27	2253506549	1726082	75.05	1350	1353	1278	1736	936	1336	1305.56	1.98	0	-37173	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1163	-13.61	2.28	12	1.90	-94.00	561.00	5200	20230728	-75.40	999	20230103	28.03	5200	-75.40	20230728	999	28.03	20230103	5200	-75.40	20230728	999	28.03	20230103	0.04	N	010600	500	454 억		1802482	N	N	11864	N	00	N
43	20231221	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-48	5	-3.59	1993024199	1522850	66.22	1350	1353	1286	1736	936	1336	1308.69	1.98	0	-8554	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1171	-13.70	2.30	12	1.67	-94.00	561.00	5200	20230728	-75.23	999	20230103	28.93	5200	-75.23	20230728	999	28.93	20230103	5200	-75.23	20230728	999	28.93	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
44	20231221	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-40	5	-2.99	1812303210	1382896	60.13	1350	1353	1286	1736	936	1336	1310.46	1.98	0	9733	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1178	-13.79	2.31	12	1.52	-94.00	561.00	5200	20230728	-75.08	999	20230103	29.73	5200	-75.08	20230728	999	29.73	20230103	5200	-75.08	20230728	999	29.73	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
45	20231221	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1296	-40	5	-2.99	1604210641	1222207	53.14	1350	1353	1286	1736	936	1336	1312.49	1.98	0	23798	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1178	-13.79	2.31	12	1.34	-94.00	561.00	5200	20230728	-75.08	999	20230103	29.73	5200	-75.08	20230728	999	29.73	20230103	5200	-75.08	20230728	999	29.73	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
46	20231221	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-36	5	-2.69	1467469918	1116863	48.56	1350	1353	1286	1736	936	1336	1313.86	1.98	0	32651	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1182	-13.83	2.32	12	1.23	-94.00	561.00	5200	20230728	-75.00	999	20230103	30.13	5200	-75.00	20230728	999	30.13	20230103	5200	-75.00	20230728	999	30.13	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
47	20231221	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1297	-39	5	-2.92	1262108359	958732	41.69	1350	1353	1286	1736	936	1336	1316.37	1.98	0	51761	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1179	-13.80	2.31	12	1.05	-94.00	561.00	5200	20230728	-75.06	999	20230103	29.83	5200	-75.06	20230728	999	29.83	20230103	5200	-75.06	20230728	999	29.83	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
48	20231221	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1319	-17	5	-1.27	538866528	405436	17.63	1350	1353	1314	1736	936	1336	1329.05	1.98	0	66630	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1199	-14.03	2.35	12	0.45	-94.00	561.00	5200	20230728	-74.63	999	20230103	32.03	5200	-74.63	20230728	999	32.03	20230103	5200	-74.63	20230728	999	32.03	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
49	20231221	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-6	5	-0.45	77112017	57321	2.49	1350	1353	1330	1736	936	1336	1345.80	1.98	0	-21076	1417	1376	1345	1304	1273	1361	1289	455	400	500	820	1	1	90923407	1209	-14.15	2.37	12	0.06	-94.00	561.00	5200	20230728	-74.42	999	20230103	33.13	5200	-74.42	20230728	999	33.13	20230103	5200	-74.42	20230728	999	33.13	20230103	0.04	N	010600	500	454 억		1802482	N	N	6967	N	00	N
50	20231220	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	-4	5	-0.30	3076400094	2281994	105.01	1345	1386	1314	1742	938	1340	1348.13	2.12	0	-129441	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1215	-14.21	2.38	12	2.51	-94.00	561.00	5200	20230728	-74.31	999	20230103	33.73	5200	-74.31	20230728	999	33.73	20230103	5200	-74.31	20230728	999	33.73	20230103	0.04	N	010600	500	454 억		1931361	N	N	6967	N	00	N
51	20231220	150257	57	100.00	KOSPI		유통업	N	N	N	N		N	1337	-3	5	-0.22	2970783311	2203131	101.38	1345	1386	1314	1742	938	1340	1348.44	2.12	0	-127375	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1216	-14.22	2.38	12	2.42	-94.00	561.00	5200	20230728	-74.29	999	20230103	33.83	5200	-74.29	20230728	999	33.83	20230103	5200	-74.29	20230728	999	33.83	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
52	20231220	140302	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	-22	5	-1.64	2567414501	1902167	87.53	1345	1386	1314	1742	938	1340	1349.73	2.12	0	-76169	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1198	-14.02	2.35	12	2.09	-94.00	561.00	5200	20230728	-74.65	999	20230103	31.93	5200	-74.65	20230728	999	31.93	20230103	5200	-74.65	20230728	999	31.93	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
53	20231220	130300	57	100.00	KOSPI		유통업	N	N	N	N		N	1321	-19	5	-1.42	2315675071	1711345	78.75	1345	1386	1314	1742	938	1340	1353.13	2.12	0	-146686	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1201	-14.05	2.35	12	1.88	-94.00	561.00	5200	20230728	-74.60	999	20230103	32.23	5200	-74.60	20230728	999	32.23	20230103	5200	-74.60	20230728	999	32.23	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
54	20231220	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1336	-4	5	-0.30	1821351987	1338203	61.58	1345	1386	1330	1742	938	1340	1361.04	2.12	0	-121336	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1215	-14.21	2.38	12	1.47	-94.00	561.00	5200	20230728	-74.31	999	20230103	33.73	5200	-74.31	20230728	999	33.73	20230103	5200	-74.31	20230728	999	33.73	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
55	20231220	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1347	7	2	0.52	1362781035	995728	45.82	1345	1386	1344	1742	938	1340	1368.63	2.12	0	29378	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1225	-14.33	2.40	12	1.10	-94.00	561.00	5200	20230728	-74.10	999	20230103	34.83	5200	-74.10	20230728	999	34.83	20230103	5200	-74.10	20230728	999	34.83	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
56	20231220	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1363	23	2	1.72	1065803878	776328	35.72	1345	1386	1344	1742	938	1340	1372.88	2.12	0	52962	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1239	-14.50	2.43	12	0.85	-94.00	561.00	5200	20230728	-73.79	999	20230103	36.44	5200	-73.79	20230728	999	36.44	20230103	5200	-73.79	20230728	999	36.44	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
57	20231220	090245	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	18	2	1.34	67779085	50132	2.31	1345	1362	1344	1742	938	1340	1352.02	2.12	0	21336	1399	1369	1347	1317	1295	1358	1306	455	402	500	830	1	1	90923407	1235	-14.45	2.42	12	0.06	-94.00	561.00	5200	20230728	-73.88	999	20230103	35.94	5200	-73.88	20230728	999	35.94	20230103	5200	-73.88	20230728	999	35.94	20230103	0.04	N	010600	500	454 억		1931361	N	N	1564	N	00	N
58	20231219	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1340	-44	5	-3.18	2864798655	2122628	60.98	1377	1377	1325	1799	969	1384	1349.67	1.76	0	413490	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1218	-14.26	2.39	12	2.33	-94.00	561.00	5200	20230728	-74.23	999	20230103	34.13	5200	-74.23	20230728	999	34.13	20230103	5200	-74.23	20230728	999	34.13	20230103	0.05	N	010600	500	454 억		1602094	N	N	1564	N	00	N
59	20231219	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1349	-35	5	-2.53	2709260615	2006932	57.65	1377	1377	1325	1799	969	1384	1349.95	1.76	0	373309	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1227	-14.35	2.40	12	2.21	-94.00	561.00	5200	20230728	-74.06	999	20230103	35.04	5200	-74.06	20230728	999	35.04	20230103	5200	-74.06	20230728	999	35.04	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
60	20231219	140246	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	-43	5	-3.11	2355559011	1742828	50.07	1377	1377	1325	1799	969	1384	1351.57	1.76	0	318454	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1219	-14.27	2.39	12	1.92	-94.00	561.00	5200	20230728	-74.21	999	20230103	34.23	5200	-74.21	20230728	999	34.23	20230103	5200	-74.21	20230728	999	34.23	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
61	20231219	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	1350	-34	5	-2.46	2013640585	1489017	42.77	1377	1377	1325	1799	969	1384	1352.33	1.76	0	337608	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1227	-14.36	2.41	12	1.64	-94.00	561.00	5200	20230728	-74.04	999	20230103	35.14	5200	-74.04	20230728	999	35.14	20230103	5200	-74.04	20230728	999	35.14	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
62	20231219	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-24	5	-1.73	1788342507	1322643	38.00	1377	1377	1325	1799	969	1384	1352.10	1.76	0	365409	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1237	-14.47	2.42	12	1.45	-94.00	561.00	5200	20230728	-73.85	999	20230103	36.14	5200	-73.85	20230728	999	36.14	20230103	5200	-73.85	20230728	999	36.14	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
63	20231219	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	1354	-30	5	-2.17	1594550085	1179576	33.89	1377	1377	1325	1799	969	1384	1351.80	1.76	0	340831	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1231	-14.40	2.41	12	1.30	-94.00	561.00	5200	20230728	-73.96	999	20230103	35.54	5200	-73.96	20230728	999	35.54	20230103	5200	-73.96	20230728	999	35.54	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
64	20231219	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1347	-37	5	-2.67	1115726861	824617	23.69	1377	1377	1325	1799	969	1384	1353.02	1.76	0	261135	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1225	-14.33	2.40	12	0.91	-94.00	561.00	5200	20230728	-74.10	999	20230103	34.83	5200	-74.10	20230728	999	34.83	20230103	5200	-74.10	20230728	999	34.83	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
65	20231219	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	-23	5	-1.66	207508983	152889	4.39	1377	1377	1325	1799	969	1384	1357.25	1.76	0	19347	1480	1432	1397	1349	1314	1414	1331	455	415	500	850	1	1	90923407	1237	-14.48	2.43	12	0.17	-94.00	561.00	5200	20230728	-73.83	999	20230103	36.24	5200	-73.83	20230728	999	36.24	20230103	5200	-73.83	20230728	999	36.24	20230103	0.05	N	010600	500	454 억		1602094	N	N	153	N	00	N
66	20231218	160246	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	-10	5	-0.72	4808835286	3439418	13.14	1404	1445	1362	1812	976	1394	1398.16	1.87	0	-100489	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1258	-14.72	2.47	12	3.78	-94.00	561.00	5200	20230728	-73.38	999	20230103	38.54	5200	-73.38	20230728	999	38.54	20230103	5200	-73.38	20230728	999	38.54	20230103	0.06	N	010600	500	454 억		1700564	N	N	153	N	00	N
67	20231218	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	-4	5	-0.29	4608099058	3294656	12.59	1404	1445	1362	1812	976	1394	1398.66	1.87	0	-87733	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1264	-14.79	2.48	12	3.62	-94.00	561.00	5200	20230728	-73.27	999	20230103	39.14	5200	-73.27	20230728	999	39.14	20230103	5200	-73.27	20230728	999	39.14	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
68	20231218	140244	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	2	2	0.14	4367160322	3121575	11.93	1404	1445	1362	1812	976	1394	1399.02	1.87	0	-54908	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1269	-14.85	2.49	12	3.43	-94.00	561.00	5200	20230728	-73.15	999	20230103	39.74	5200	-73.15	20230728	999	39.74	20230103	5200	-73.15	20230728	999	39.74	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
69	20231218	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1389	-5	5	-0.36	4152453136	2967638	11.34	1404	1445	1362	1812	976	1394	1399.25	1.87	0	-42810	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1263	-14.78	2.48	12	3.26	-94.00	561.00	5200	20230728	-73.29	999	20230103	39.04	5200	-73.29	20230728	999	39.04	20230103	5200	-73.29	20230728	999	39.04	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
70	20231218	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	1	2	0.07	3811761083	2722676	10.40	1404	1445	1362	1812	976	1394	1400.01	1.87	0	-44607	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1268	-14.84	2.49	12	2.99	-94.00	561.00	5200	20230728	-73.17	999	20230103	39.64	5200	-73.17	20230728	999	39.64	20230103	5200	-73.17	20230728	999	39.64	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
71	20231218	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	16	2	1.15	3046876173	2178661	8.33	1404	1445	1362	1812	976	1394	1398.51	1.87	0	134949	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1282	-15.00	2.51	12	2.40	-94.00	561.00	5200	20230728	-72.88	999	20230103	41.14	5200	-72.88	20230728	999	41.14	20230103	5200	-72.88	20230728	999	41.14	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
72	20231218	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	-9	5	-0.65	2393525013	1712606	6.54	1404	1445	1362	1812	976	1394	1397.59	1.87	0	56732	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1259	-14.73	2.47	12	1.88	-94.00	561.00	5200	20230728	-73.37	999	20230103	38.64	5200	-73.37	20230728	999	38.64	20230103	5200	-73.37	20230728	999	38.64	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
73	20231218	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	1441	47	2	3.37	288876028	203538	0.78	1404	1445	1404	1812	976	1394	1419.29	1.87	0	43101	1683	1538	1425	1280	1167	1611	1353	455	418	500	860	1	1	90923407	1310	-15.33	2.57	12	0.22	-94.00	561.00	5200	20230728	-72.29	999	20230103	44.24	5200	-72.29	20230728	999	44.24	20230103	5200	-72.29	20230728	999	44.24	20230103	0.06	N	010600	500	454 억		1700564	N	N	0	N	00	N
74	20231215	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	82	2	6.25	38337617204	26104425	494.79	1312	1570	1312	1705	919	1312	1468.66	2.15	0	-312559	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1267	-14.83	2.48	12	28.71	-94.00	561.00	5200	20230728	-73.19	999	20230103	39.54	5200	-73.19	20230728	999	39.54	20230103	5200	-73.19	20230728	999	39.54	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
75	20231215	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1374	62	2	4.73	37589943322	25564893	484.56	1312	1570	1312	1705	919	1312	1470.37	2.15	0	-259828	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1249	-14.62	2.45	12	28.12	-94.00	561.00	5200	20230728	-73.58	999	20230103	37.54	5200	-73.58	20230728	999	37.54	20230103	5200	-73.58	20230728	999	37.54	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
76	20231215	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	1388	76	2	5.79	36463322446	24746486	469.05	1312	1570	1312	1705	919	1312	1473.48	2.15	0	-206035	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1262	-14.77	2.47	12	27.22	-94.00	561.00	5200	20230728	-73.31	999	20230103	38.94	5200	-73.31	20230728	999	38.94	20230103	5200	-73.31	20230728	999	38.94	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
77	20231215	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	84	2	6.40	35656973046	24165536	458.04	1312	1570	1312	1705	919	1312	1475.53	2.15	0	-139381	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1269	-14.85	2.49	12	26.58	-94.00	561.00	5200	20230728	-73.15	999	20230103	39.74	5200	-73.15	20230728	999	39.74	20230103	5200	-73.15	20230728	999	39.74	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
78	20231215	120242	57	100.00	KOSPI		유통업	N	N	N	N		N	1379	67	2	5.11	33478048358	22616126	428.67	1312	1570	1312	1705	919	1312	1480.27	2.15	0	93752	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1254	-14.67	2.46	12	24.87	-94.00	561.00	5200	20230728	-73.48	999	20230103	38.04	5200	-73.48	20230728	999	38.04	20230103	5200	-73.48	20230728	999	38.04	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
79	20231215	110243	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	110	2	8.38	31406028800	21139163	400.68	1312	1570	1312	1705	919	1312	1485.68	2.15	0	-38950	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1293	-15.13	2.53	12	23.25	-94.00	561.00	5200	20230728	-72.65	999	20230103	42.34	5200	-72.65	20230728	999	42.34	20230103	5200	-72.65	20230728	999	42.34	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
80	20231215	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1487	175	2	13.34	25338695152	16957446	321.41	1312	1570	1312	1705	919	1312	1494.25	2.15	0	-110516	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1352	-15.82	2.65	12	18.65	-94.00	561.00	5200	20230728	-71.40	999	20230103	48.85	5200	-71.40	20230728	999	48.85	20230103	5200	-71.40	20230728	999	48.85	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
81	20231215	090242	57	100.00	KOSPI		유통업	N	N	N	N		N	1352	40	2	3.05	303556296	227735	4.32	1312	1352	1312	1705	919	1312	1332.95	2.15	0	67665	1436	1373	1281	1218	1126	1405	1250	455	393	500	810	1	1	90923407	1229	-14.38	2.41	12	0.25	-94.00	561.00	5200	20230728	-74.00	999	20230103	35.34	5200	-74.00	20230728	999	35.34	20230103	5200	-74.00	20230728	999	35.34	20230103	0.07	N	010600	500	454 억		1955757	N	N	0	N	00	N
82	20231214	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1312	102	2	8.43	6731934846	5258055	406.53	1213	1344	1189	1573	847	1210	1280.27	2.25	0	-52177	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1193	-13.96	2.34	12	5.78	-94.00	561.00	5200	20230728	-74.77	999	20230103	31.33	5200	-74.77	20230728	999	31.33	20230103	5200	-74.77	20230728	999	31.33	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
83	20231214	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	107	2	8.84	6187126857	4841886	374.35	1213	1344	1189	1573	847	1210	1277.83	2.25	0	-21724	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1197	-14.01	2.35	12	5.33	-94.00	561.00	5200	20230728	-74.67	999	20230103	31.83	5200	-74.67	20230728	999	31.83	20230103	5200	-74.67	20230728	999	31.83	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
84	20231214	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1322	112	2	9.26	4116109064	3244698	250.86	1213	1344	1189	1573	847	1210	1268.56	2.25	0	-3237	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1202	-14.06	2.36	12	3.57	-94.00	561.00	5200	20230728	-74.58	999	20230103	32.33	5200	-74.58	20230728	999	32.33	20230103	5200	-74.58	20230728	999	32.33	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
85	20231214	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	15	2	1.24	1228521612	1010543	78.13	1213	1230	1189	1573	847	1210	1215.70	2.25	0	212314	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1114	-13.03	2.18	12	1.11	-94.00	561.00	5200	20230728	-76.44	999	20230103	22.62	5200	-76.44	20230728	999	22.62	20230103	5200	-76.44	20230728	999	22.62	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
86	20231214	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	1208	-2	5	-0.17	973222469	800646	61.90	1213	1230	1189	1573	847	1210	1215.55	2.25	0	109362	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1098	-12.85	2.15	12	0.88	-94.00	561.00	5200	20230728	-76.77	999	20230103	20.92	5200	-76.77	20230728	999	20.92	20230103	5200	-76.77	20230728	999	20.92	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
87	20231214	110245	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	4	2	0.33	819975905	674078	52.12	1213	1230	1189	1573	847	1210	1216.44	2.25	0	102453	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1104	-12.91	2.16	12	0.74	-94.00	561.00	5200	20230728	-76.65	999	20230103	21.52	5200	-76.65	20230728	999	21.52	20230103	5200	-76.65	20230728	999	21.52	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
88	20231214	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	4	2	0.33	528274026	432521	33.44	1213	1230	1204	1573	847	1210	1221.38	2.25	0	88544	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1104	-12.91	2.16	12	0.48	-94.00	561.00	5200	20230728	-76.65	999	20230103	21.52	5200	-76.65	20230728	999	21.52	20230103	5200	-76.65	20230728	999	21.52	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
89	20231214	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	15	2	1.24	84367539	69432	5.37	1213	1225	1204	1573	847	1210	1215.11	2.25	0	-8685	1242	1226	1213	1197	1184	1219	1190	455	363	500	750	1	1	90923407	1114	-13.03	2.18	12	0.08	-94.00	561.00	5200	20230728	-76.44	999	20230103	22.62	5200	-76.44	20230728	999	22.62	20230103	5200	-76.44	20230728	999	22.62	20230103	0.06	N	010600	500	454 억		2050253	N	N	578	N	00	N
90	20231213	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-19	5	-1.55	1525884956	1264221	73.96	1229	1229	1200	1597	861	1229	1206.97	2.21	0	44994	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1100	-12.87	2.16	12	1.39	-94.00	561.00	5200	20230728	-76.73	999	20230103	21.12	5200	-76.73	20230728	999	21.12	20230103	5200	-76.73	20230728	999	21.12	20230103	0.09	N	010600	500	454 억		2013073	N	N	578	N	00	N
91	20231213	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1202	-27	5	-2.20	1249206442	1034359	60.51	1229	1229	1200	1597	861	1229	1207.71	2.21	0	35382	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1093	-12.79	2.14	12	1.14	-94.00	561.00	5200	20230728	-76.88	999	20230103	20.32	5200	-76.88	20230728	999	20.32	20230103	5200	-76.88	20230728	999	20.32	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
92	20231213	140248	57	100.00	KOSPI		유통업	N	N	N	N		N	1207	-22	5	-1.79	1046620554	865939	50.66	1229	1229	1202	1597	861	1229	1208.65	2.21	0	52105	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1097	-12.84	2.15	12	0.95	-94.00	561.00	5200	20230728	-76.79	999	20230103	20.82	5200	-76.79	20230728	999	20.82	20230103	5200	-76.79	20230728	999	20.82	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
93	20231213	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-19	5	-1.55	884313343	731417	42.79	1229	1229	1202	1597	861	1229	1209.04	2.21	0	51938	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1100	-12.87	2.16	12	0.80	-94.00	561.00	5200	20230728	-76.73	999	20230103	21.12	5200	-76.73	20230728	999	21.12	20230103	5200	-76.73	20230728	999	21.12	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
94	20231213	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	-15	5	-1.22	761951370	630561	36.89	1229	1229	1202	1597	861	1229	1208.37	2.21	0	24903	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1104	-12.91	2.16	12	0.69	-94.00	561.00	5200	20230728	-76.65	999	20230103	21.52	5200	-76.65	20230728	999	21.52	20230103	5200	-76.65	20230728	999	21.52	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
95	20231213	110244	57	100.00	KOSPI		유통업	N	N	N	N		N	1207	-22	5	-1.79	593804885	491420	28.75	1229	1229	1202	1597	861	1229	1208.34	2.21	0	-33689	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1097	-12.84	2.15	12	0.54	-94.00	561.00	5200	20230728	-76.79	999	20230103	20.82	5200	-76.79	20230728	999	20.82	20230103	5200	-76.79	20230728	999	20.82	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
96	20231213	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1207	-22	5	-1.79	430090129	355764	20.81	1229	1229	1202	1597	861	1229	1208.92	2.21	0	-60622	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1097	-12.84	2.15	12	0.39	-94.00	561.00	5200	20230728	-76.79	999	20230103	20.82	5200	-76.79	20230728	999	20.82	20230103	5200	-76.79	20230728	999	20.82	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
97	20231213	090243	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-14	5	-1.14	27898531	22874	1.34	1229	1229	1211	1597	861	1229	1219.66	2.21	0	-5136	1267	1247	1220	1200	1173	1234	1187	455	368	500	760	1	1	90923407	1105	-12.93	2.17	12	0.03	-94.00	561.00	5200	20230728	-76.63	999	20230103	21.62	5200	-76.63	20230728	999	21.62	20230103	5200	-76.63	20230728	999	21.62	20230103	0.09	N	010600	500	454 억		2013073	N	N	0	N	00	N
98	20231212	160234	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	-8	5	-0.65	2059422074	1693120	58.07	1240	1240	1193	1608	866	1237	1216.34	1.84	0	344724	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1117	-13.07	2.19	12	1.86	-94.00	561.00	5200	20230728	-76.37	999	20230103	23.02	5200	-76.37	20230728	999	23.02	20230103	5200	-76.37	20230728	999	23.02	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
99	20231212	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	-8	5	-0.65	1970066647	1620259	55.57	1240	1240	1193	1608	866	1237	1215.90	1.84	0	337271	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1117	-13.07	2.19	12	1.78	-94.00	561.00	5200	20230728	-76.37	999	20230103	23.02	5200	-76.37	20230728	999	23.02	20230103	5200	-76.37	20230728	999	23.02	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
100	20231212	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-6	5	-0.49	1800846333	1482786	50.86	1240	1240	1193	1608	866	1237	1214.50	1.84	0	351392	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1119	-13.10	2.19	12	1.63	-94.00	561.00	5200	20230728	-76.33	999	20230103	23.22	5200	-76.33	20230728	999	23.22	20230103	5200	-76.33	20230728	999	23.22	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
101	20231212	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-9	5	-0.73	1652759839	1362387	46.73	1240	1240	1193	1608	866	1237	1213.14	1.84	0	327153	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1117	-13.06	2.19	12	1.50	-94.00	561.00	5200	20230728	-76.38	999	20230103	22.92	5200	-76.38	20230728	999	22.92	20230103	5200	-76.38	20230728	999	22.92	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
102	20231212	120229	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	-26	5	-2.10	1302843999	1077694	36.96	1240	1240	1193	1608	866	1237	1208.92	1.84	0	286271	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1101	-12.88	2.16	12	1.19	-94.00	561.00	5200	20230728	-76.71	999	20230103	21.22	5200	-76.71	20230728	999	21.22	20230103	5200	-76.71	20230728	999	21.22	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
103	20231212	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	1208	-29	5	-2.34	1050522668	869138	29.81	1240	1240	1193	1608	866	1237	1208.69	1.84	0	168942	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1098	-12.85	2.15	12	0.96	-94.00	561.00	5200	20230728	-76.77	999	20230103	20.92	5200	-76.77	20230728	999	20.92	20230103	5200	-76.77	20230728	999	20.92	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
104	20231212	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	1208	-29	5	-2.34	768491904	635180	21.79	1240	1240	1193	1608	866	1237	1209.88	1.84	0	135352	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1098	-12.85	2.15	12	0.70	-94.00	561.00	5200	20230728	-76.77	999	20230103	20.92	5200	-76.77	20230728	999	20.92	20230103	5200	-76.77	20230728	999	20.92	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
105	20231212	090236	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-7	5	-0.57	42446748	34422	1.18	1240	1240	1222	1608	866	1237	1233.13	1.84	0	-21987	1356	1296	1218	1158	1080	1326	1188	455	371	500	760	1	1	90923407	1118	-13.09	2.19	12	0.04	-94.00	561.00	5200	20230728	-76.35	999	20230103	23.12	5200	-76.35	20230728	999	23.12	20230103	5200	-76.35	20230728	999	23.12	20230103	0.09	N	010600	500	454 억		1668920	N	N	0	N	00	N
106	20231211	160238	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-41	5	-3.21	3573036267	2881442	243.84	1229	1278	1140	1661	895	1278	1240.01	1.92	50057	-38182	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1125	-13.16	2.20	12	3.17	-94.00	561.00	5200	20230728	-76.21	999	20230103	23.82	5200	-76.21	20230728	999	23.82	20230103	5200	-76.21	20230728	999	23.82	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
107	20231211	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-46	5	-3.60	3381840561	2726631	230.74	1229	1278	1140	1661	895	1278	1240.29	1.92	50057	-2135	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1120	-13.11	2.20	12	3.00	-94.00	561.00	5200	20230728	-76.31	999	20230103	23.32	5200	-76.31	20230728	999	23.32	20230103	5200	-76.31	20230728	999	23.32	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
108	20231211	140237	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	-40	5	-3.13	3002715742	2419938	204.79	1229	1278	1140	1661	895	1278	1240.81	1.92	50057	50978	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1126	-13.17	2.21	12	2.66	-94.00	561.00	5200	20230728	-76.19	999	20230103	23.92	5200	-76.19	20230728	999	23.92	20230103	5200	-76.19	20230728	999	23.92	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
109	20231211	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	-27	5	-2.11	2779778634	2240897	189.63	1229	1278	1140	1661	895	1278	1240.46	1.92	50057	120541	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1137	-13.31	2.23	12	2.46	-94.00	561.00	5200	20230728	-75.94	999	20230103	25.23	5200	-75.94	20230728	999	25.23	20230103	5200	-75.94	20230728	999	25.23	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
110	20231211	120239	57	100.00	KOSPI		유통업	N	N	N	N		N	1254	-24	5	-1.88	2641241751	2130070	180.26	1229	1278	1140	1661	895	1278	1239.96	1.92	50057	145604	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1140	-13.34	2.24	12	2.34	-94.00	561.00	5200	20230728	-75.88	999	20230103	25.53	5200	-75.88	20230728	999	25.53	20230103	5200	-75.88	20230728	999	25.53	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
111	20231211	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	-11	5	-0.86	2381827538	1923556	162.78	1229	1278	1140	1661	895	1278	1238.22	1.92	50057	215944	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1152	-13.48	2.26	12	2.12	-94.00	561.00	5200	20230728	-75.63	999	20230103	26.83	5200	-75.63	20230728	999	26.83	20230103	5200	-75.63	20230728	999	26.83	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
112	20231211	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	-30	5	-2.35	1919335387	1556198	131.69	1229	1268	1140	1661	895	1278	1233.32	1.92	50057	251850	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1135	-13.28	2.22	12	1.71	-94.00	561.00	5200	20230728	-76.00	999	20230103	24.92	5200	-76.00	20230728	999	24.92	20230103	5200	-76.00	20230728	999	24.92	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
113	20231211	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	1209	-69	5	-5.40	297205501	245136	20.74	1229	1229	1140	1661	895	1278	1212.13	1.92	50057	44911	1309	1293	1271	1255	1233	1301	1263	455	383	500	790	1	1	90923407	1099	-12.86	2.16	12	0.27	-94.00	561.00	5200	20230728	-76.75	999	20230103	21.02	5200	-76.75	20230728	999	21.02	20230103	5200	-76.75	20230728	999	21.02	20230103	0.10	N	010600	500	454 억		1744070	N	N	48	N	00	N
114	20231208	160234	57	100.00	KOSPI		유통업	N	N	N	N		N	1278	19	2	1.51	1473114879	1163245	85.68	1265	1287	1249	1636	882	1259	1266.36	1.92	0	-49813	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1162	-13.60	2.28	12	1.28	-94.00	561.00	5200	20230728	-75.42	999	20230103	27.93	5200	-75.42	20230728	999	27.93	20230103	5200	-75.42	20230728	999	27.93	20230103	0.09	N	010600	500	454 억		1744070	N	N	48	N	00	N
115	20231208	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	1267	8	2	0.64	1254174487	991245	73.01	1265	1287	1249	1636	882	1259	1265.26	1.92	0	-53601	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1152	-13.48	2.26	12	1.09	-94.00	561.00	5200	20230728	-75.63	999	20230103	26.83	5200	-75.63	20230728	999	26.83	20230103	5200	-75.63	20230728	999	26.83	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
116	20231208	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-7	5	-0.56	1079891422	852752	62.81	1265	1287	1249	1636	882	1259	1266.37	1.92	0	-75546	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1138	-13.32	2.23	12	0.94	-94.00	561.00	5200	20230728	-75.92	999	20230103	25.33	5200	-75.92	20230728	999	25.33	20230103	5200	-75.92	20230728	999	25.33	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
117	20231208	130234	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	-6	5	-0.48	887828991	699484	51.52	1265	1287	1252	1636	882	1259	1269.27	1.92	0	-82706	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1139	-13.33	2.23	12	0.77	-94.00	561.00	5200	20230728	-75.90	999	20230103	25.43	5200	-75.90	20230728	999	25.43	20230103	5200	-75.90	20230728	999	25.43	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
118	20231208	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	4	2	0.32	750968199	590574	43.50	1265	1287	1256	1636	882	1259	1271.61	1.92	0	-74157	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1148	-13.44	2.25	12	0.65	-94.00	561.00	5200	20230728	-75.71	999	20230103	26.43	5200	-75.71	20230728	999	26.43	20230103	5200	-75.71	20230728	999	26.43	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
119	20231208	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	1264	5	2	0.40	589358865	462399	34.06	1265	1287	1260	1636	882	1259	1274.59	1.92	0	-17781	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1149	-13.45	2.25	12	0.51	-94.00	561.00	5200	20230728	-75.69	999	20230103	26.53	5200	-75.69	20230728	999	26.53	20230103	5200	-75.69	20230728	999	26.53	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
120	20231208	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	1283	24	2	1.91	371546464	290759	21.42	1265	1287	1265	1636	882	1259	1277.89	1.92	0	20579	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1167	-13.65	2.29	12	0.32	-94.00	561.00	5200	20230728	-75.33	999	20230103	28.43	5200	-75.33	20230728	999	28.43	20230103	5200	-75.33	20230728	999	28.43	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
121	20231208	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	1275	16	2	1.27	14923766	11757	0.87	1265	1278	1265	1636	882	1259	1269.99	1.92	0	-1625	1319	1288	1270	1239	1221	1280	1231	455	377	500	780	1	1	90923407	1159	-13.56	2.27	12	0.01	-94.00	561.00	5200	20230728	-75.48	999	20230103	27.63	5200	-75.48	20230728	999	27.63	20230103	5200	-75.48	20230728	999	27.63	20230103	0.09	N	010600	500	454 억		1744070	N	N	0	N	00	N
122	20231207	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	1259	-41	5	-3.15	1709198961	1349864	85.62	1300	1301	1252	1690	910	1300	1266.21	1.81	0	70992	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1145	-13.39	2.24	12	1.48	-94.00	561.00	5200	20230728	-75.79	999	20230103	26.03	5200	-75.79	20230728	999	26.03	20230103	5200	-75.79	20230728	999	26.03	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
123	20231207	150234	57	100.00	KOSPI		유통업	N	N	N	N		N	1257	-43	5	-3.31	1593016004	1257434	79.76	1300	1301	1252	1690	910	1300	1266.88	1.81	0	57889	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1143	-13.37	2.24	12	1.38	-94.00	561.00	5200	20230728	-75.83	999	20230103	25.83	5200	-75.83	20230728	999	25.83	20230103	5200	-75.83	20230728	999	25.83	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
124	20231207	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	1262	-38	5	-2.92	1407480118	1109932	70.40	1300	1301	1252	1690	910	1300	1268.08	1.81	0	25933	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1147	-13.43	2.25	12	1.22	-94.00	561.00	5200	20230728	-75.73	999	20230103	26.33	5200	-75.73	20230728	999	26.33	20230103	5200	-75.73	20230728	999	26.33	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
125	20231207	130233	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-35	5	-2.69	1278384005	1007732	63.92	1300	1301	1252	1690	910	1300	1268.58	1.81	0	-16136	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1150	-13.46	2.25	12	1.11	-94.00	561.00	5200	20230728	-75.67	999	20230103	26.63	5200	-75.67	20230728	999	26.63	20230103	5200	-75.67	20230728	999	26.63	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
126	20231207	120233	57	100.00	KOSPI		유통업	N	N	N	N		N	1274	-26	5	-2.00	1197529309	944050	59.88	1300	1301	1252	1690	910	1300	1268.50	1.81	0	-37485	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1158	-13.55	2.27	12	1.04	-94.00	561.00	5200	20230728	-75.50	999	20230103	27.53	5200	-75.50	20230728	999	27.53	20230103	5200	-75.50	20230728	999	27.53	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
127	20231207	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	1263	-37	5	-2.85	960865783	756409	47.98	1300	1301	1259	1690	910	1300	1270.30	1.81	0	-99483	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1148	-13.44	2.25	12	0.83	-94.00	561.00	5200	20230728	-75.71	999	20230103	26.43	5200	-75.71	20230728	999	26.43	20230103	5200	-75.71	20230728	999	26.43	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
128	20231207	100233	57	100.00	KOSPI		유통업	N	N	N	N		N	1268	-32	5	-2.46	663377899	520809	33.03	1300	1301	1260	1690	910	1300	1273.75	1.81	0	-102378	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1153	-13.49	2.26	12	0.57	-94.00	561.00	5200	20230728	-75.62	999	20230103	26.93	5200	-75.62	20230728	999	26.93	20230103	5200	-75.62	20230728	999	26.93	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
129	20231207	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	1279	-21	5	-1.62	57372382	44424	2.82	1300	1301	1279	1690	910	1300	1291.47	1.81	0	-25931	1336	1318	1296	1278	1256	1307	1267	455	390	500	800	1	1	90923407	1163	-13.61	2.28	12	0.05	-94.00	561.00	5200	20230728	-75.40	999	20230103	28.03	5200	-75.40	20230728	999	28.03	20230103	5200	-75.40	20230728	999	28.03	20230103	0.09	N	010600	500	454 억		1641252	N	N	46	N	00	N
130	20231206	160228	57	100.00	KOSPI		유통업	N	N	N	N		N	1300	-16	5	-1.22	2010327123	1561710	129.64	1307	1314	1274	1710	922	1316	1287.26	1.49	0	265786	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1182	-13.83	2.32	12	1.72	-94.00	561.00	5200	20230728	-75.00	999	20230103	30.13	5200	-75.00	20230728	999	30.13	20230103	5200	-75.00	20230728	999	30.13	20230103	0.09	N	010600	500	454 억		1356292	N	N	46	N	00	N
131	20231206	150234	57	100.00	KOSPI		유통업	N	N	N	N		N	1289	-27	5	-2.05	1760053207	1367363	113.51	1307	1314	1274	1710	922	1316	1287.19	1.49	0	272852	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1172	-13.71	2.30	12	1.50	-94.00	561.00	5200	20230728	-75.21	999	20230103	29.03	5200	-75.21	20230728	999	29.03	20230103	5200	-75.21	20230728	999	29.03	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
132	20231206	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	1286	-30	5	-2.28	1544378257	1200475	99.65	1307	1314	1274	1710	922	1316	1286.47	1.49	0	297266	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1169	-13.68	2.29	12	1.32	-94.00	561.00	5200	20230728	-75.27	999	20230103	28.73	5200	-75.27	20230728	999	28.73	20230103	5200	-75.27	20230728	999	28.73	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
133	20231206	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	1288	-28	5	-2.13	1325004988	1029791	85.48	1307	1314	1274	1710	922	1316	1286.67	1.49	0	243137	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1171	-13.70	2.30	12	1.13	-94.00	561.00	5200	20230728	-75.23	999	20230103	28.93	5200	-75.23	20230728	999	28.93	20230103	5200	-75.23	20230728	999	28.93	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
134	20231206	120230	57	100.00	KOSPI		유통업	N	N	N	N		N	1284	-32	5	-2.43	1174807970	912855	75.78	1307	1314	1274	1710	922	1316	1286.96	1.49	0	229838	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1167	-13.66	2.29	12	1.00	-94.00	561.00	5200	20230728	-75.31	999	20230103	28.53	5200	-75.31	20230728	999	28.53	20230103	5200	-75.31	20230728	999	28.53	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
135	20231206	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-29	5	-2.20	851025131	660409	54.82	1307	1314	1274	1710	922	1316	1288.63	1.49	0	124747	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1170	-13.69	2.29	12	0.73	-94.00	561.00	5200	20230728	-75.25	999	20230103	28.83	5200	-75.25	20230728	999	28.83	20230103	5200	-75.25	20230728	999	28.83	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
136	20231206	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	1287	-29	5	-2.20	668613074	518522	43.04	1307	1314	1274	1710	922	1316	1289.46	1.49	0	60874	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1170	-13.69	2.29	12	0.57	-94.00	561.00	5200	20230728	-75.25	999	20230103	28.83	5200	-75.25	20230728	999	28.83	20230103	5200	-75.25	20230728	999	28.83	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
137	20231206	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	1311	-5	5	-0.38	53448452	41038	3.41	1307	1314	1300	1710	922	1316	1302.41	1.49	0	2414	1354	1335	1318	1299	1282	1326	1290	455	394	500	810	1	1	90923407	1192	-13.95	2.34	12	0.05	-94.00	561.00	5200	20230728	-74.79	999	20230103	31.23	5200	-74.79	20230728	999	31.23	20230103	5200	-74.79	20230728	999	31.23	20230103	0.09	N	010600	500	454 억		1356292	N	N	390	N	00	N
138	20231205	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	1316	-13	5	-0.98	1573956330	1197805	87.28	1331	1337	1301	1727	931	1329	1314.03	1.40	0	87438	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1197	-14.00	2.35	12	1.32	-94.00	561.00	5200	20230728	-74.69	999	20230103	31.73	5200	-74.69	20230728	999	31.73	20230103	5200	-74.69	20230728	999	31.73	20230103	0.10	N	010600	500	454 억		1272543	N	N	390	N	00	N
139	20231205	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	1309	-20	5	-1.50	1475143082	1122390	81.78	1331	1337	1301	1727	931	1329	1314.29	1.40	0	62708	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1190	-13.93	2.33	12	1.23	-94.00	561.00	5200	20230728	-74.83	999	20230103	31.03	5200	-74.83	20230728	999	31.03	20230103	5200	-74.83	20230728	999	31.03	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
140	20231205	140233	57	100.00	KOSPI		유통업	N	N	N	N		N	1313	-16	5	-1.20	1280753437	973873	70.96	1331	1337	1301	1727	931	1329	1315.11	1.40	0	44643	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1194	-13.97	2.34	12	1.07	-94.00	561.00	5200	20230728	-74.75	999	20230103	31.43	5200	-74.75	20230728	999	31.43	20230103	5200	-74.75	20230728	999	31.43	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
141	20231205	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	1318	-11	5	-0.83	1145762071	870938	63.46	1331	1337	1301	1727	931	1329	1315.55	1.40	0	65379	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1198	-14.02	2.35	12	0.96	-94.00	561.00	5200	20230728	-74.65	999	20230103	31.93	5200	-74.65	20230728	999	31.93	20230103	5200	-74.65	20230728	999	31.93	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
142	20231205	120232	57	100.00	KOSPI		유통업	N	N	N	N		N	1315	-14	5	-1.05	1052173078	799762	58.28	1331	1337	1301	1727	931	1329	1315.61	1.40	0	41535	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1196	-13.99	2.34	12	0.88	-94.00	561.00	5200	20230728	-74.71	999	20230103	31.63	5200	-74.71	20230728	999	31.63	20230103	5200	-74.71	20230728	999	31.63	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
143	20231205	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	1317	-12	5	-0.90	960878861	730217	53.21	1331	1337	1301	1727	931	1329	1315.88	1.40	0	31244	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1197	-14.01	2.35	12	0.80	-94.00	561.00	5200	20230728	-74.67	999	20230103	31.83	5200	-74.67	20230728	999	31.83	20230103	5200	-74.67	20230728	999	31.83	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
144	20231205	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	1308	-21	5	-1.58	712599789	540697	39.40	1331	1337	1304	1727	931	1329	1317.93	1.40	0	-13065	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1189	-13.91	2.33	12	0.59	-94.00	561.00	5200	20230728	-74.85	999	20230103	30.93	5200	-74.85	20230728	999	30.93	20230103	5200	-74.85	20230728	999	30.93	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
145	20231205	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	1332	3	2	0.23	38512301	28905	2.11	1331	1337	1331	1727	931	1329	1332.38	1.40	0	-4214	1381	1355	1338	1312	1295	1346	1303	455	398	500	820	1	1	90923407	1211	-14.17	2.37	12	0.03	-94.00	561.00	5200	20230728	-74.38	999	20230103	33.33	5200	-74.38	20230728	999	33.33	20230103	5200	-74.38	20230728	999	33.33	20230103	0.10	N	010600	500	454 억		1272543	N	N	1679	N	00	N
146	20231204	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	1329	-26	5	-1.92	1782166583	1332863	81.10	1352	1364	1321	1761	949	1355	1337.13	1.19	0	184357	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1208	-14.14	2.37	12	1.47	-94.00	561.00	5200	20230728	-74.44	999	20230103	33.03	5200	-74.44	20230728	999	33.03	20230103	5200	-74.44	20230728	999	33.03	20230103	0.09	N	010600	500	454 억		1085514	N	N	1679	N	00	N
147	20231204	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-25	5	-1.85	1652555752	1235361	75.16	1352	1364	1321	1761	949	1355	1337.71	1.19	0	154135	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1209	-14.15	2.37	12	1.36	-94.00	561.00	5200	20230728	-74.42	999	20230103	33.13	5200	-74.42	20230728	999	33.13	20230103	5200	-74.42	20230728	999	33.13	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
148	20231204	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-25	5	-1.85	1516690555	1133152	68.94	1352	1364	1321	1761	949	1355	1338.47	1.19	0	150068	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1209	-14.15	2.37	12	1.25	-94.00	561.00	5200	20230728	-74.42	999	20230103	33.13	5200	-74.42	20230728	999	33.13	20230103	5200	-74.42	20230728	999	33.13	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
149	20231204	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	1323	-32	5	-2.36	1342730216	1002057	60.97	1352	1364	1323	1761	949	1355	1339.97	1.19	0	119482	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1203	-14.07	2.36	12	1.10	-94.00	561.00	5200	20230728	-74.56	999	20230103	32.43	5200	-74.56	20230728	999	32.43	20230103	5200	-74.56	20230728	999	32.43	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
150	20231204	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	1330	-25	5	-1.85	1123343519	836610	50.90	1352	1364	1325	1761	949	1355	1342.73	1.19	0	148654	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1209	-14.15	2.37	12	0.92	-94.00	561.00	5200	20230728	-74.42	999	20230103	33.13	5200	-74.42	20230728	999	33.13	20230103	5200	-74.42	20230728	999	33.13	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
151	20231204	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	1344	-11	5	-0.81	1001093520	744970	45.33	1352	1364	1325	1761	949	1355	1343.80	1.19	0	135291	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1222	-14.30	2.40	12	0.82	-94.00	561.00	5200	20230728	-74.15	999	20230103	34.53	5200	-74.15	20230728	999	34.53	20230103	5200	-74.15	20230728	999	34.53	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
152	20231204	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	1341	-14	5	-1.03	564454104	417322	25.39	1352	1364	1330	1761	949	1355	1352.56	1.19	0	64802	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1219	-14.27	2.39	12	0.46	-94.00	561.00	5200	20230728	-74.21	999	20230103	34.23	5200	-74.21	20230728	999	34.23	20230103	5200	-74.21	20230728	999	34.23	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
153	20231204	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	1361	6	2	0.44	105680803	78142	4.75	1352	1362	1350	1761	949	1355	1352.42	1.19	0	12780	1431	1393	1372	1334	1313	1382	1323	455	406	500	840	1	1	90923407	1237	-14.48	2.43	12	0.09	-94.00	561.00	5200	20230728	-73.83	999	20230103	36.24	5200	-73.83	20230728	999	36.24	20230103	5200	-73.83	20230728	999	36.24	20230103	0.09	N	010600	500	454 억		1085514	N	N	685	N	00	N
154	20231201	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	1355	-46	5	-3.28	2230112441	1628697	149.45	1391	1410	1351	1821	981	1401	1369.28	1.56	0	-331456	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1232	-14.41	2.42	12	1.79	-94.00	561.00	5200	20230728	-73.94	999	20230103	35.64	5200	-73.94	20230728	999	35.64	20230103	5200	-73.94	20230728	999	35.64	20230103	0.09	N	010600	500	454 억		1417006	N	N	685	N	00	N
155	20231201	150231	57	100.00	KOSPI		유통업	N	N	N	N		N	1360	-41	5	-2.93	2049720837	1495525	137.23	1391	1410	1357	1821	981	1401	1370.57	1.56	0	-313335	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1237	-14.47	2.42	12	1.64	-94.00	561.00	5200	20230728	-73.85	999	20230103	36.14	5200	-73.85	20230728	999	36.14	20230103	5200	-73.85	20230728	999	36.14	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N
156	20231201	140230	57	100.00	KOSPI		유통업	N	N	N	N		N	1362	-39	5	-2.78	1740477087	1268346	116.38	1391	1410	1360	1821	981	1401	1372.24	1.56	0	-237753	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1238	-14.49	2.43	12	1.39	-94.00	561.00	5200	20230728	-73.81	999	20230103	36.34	5200	-73.81	20230728	999	36.34	20230103	5200	-73.81	20230728	999	36.34	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N
157	20231201	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1369	-32	5	-2.28	1461655177	1063787	97.61	1391	1410	1360	1821	981	1401	1374.01	1.56	0	-178226	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1245	-14.56	2.44	12	1.17	-94.00	561.00	5200	20230728	-73.67	999	20230103	37.04	5200	-73.67	20230728	999	37.04	20230103	5200	-73.67	20230728	999	37.04	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N
158	20231201	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	-33	5	-2.36	1250380269	909212	83.43	1391	1410	1360	1821	981	1401	1375.23	1.56	0	-140083	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1244	-14.55	2.44	12	1.00	-94.00	561.00	5200	20230728	-73.69	999	20230103	36.94	5200	-73.69	20230728	999	36.94	20230103	5200	-73.69	20230728	999	36.94	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N
159	20231201	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	1368	-33	5	-2.36	1143237534	830954	76.25	1391	1410	1360	1821	981	1401	1375.81	1.56	0	-147165	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1244	-14.55	2.44	12	0.91	-94.00	561.00	5200	20230728	-73.69	999	20230103	36.94	5200	-73.69	20230728	999	36.94	20230103	5200	-73.69	20230728	999	36.94	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N
160	20231201	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	1378	-23	5	-1.64	660898088	478025	43.86	1391	1410	1367	1821	981	1401	1382.56	1.56	0	-117723	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1253	-14.66	2.46	12	0.53	-94.00	561.00	5200	20230728	-73.50	999	20230103	37.94	5200	-73.50	20230728	999	37.94	20230103	5200	-73.50	20230728	999	37.94	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N
161	20231201	090228	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-3	5	-0.21	66358506	47612	4.37	1391	1402	1391	1821	981	1401	1393.72	1.56	0	13799	1423	1412	1393	1382	1363	1417	1387	455	420	500	860	1	1	90923407	1271	-14.87	2.49	12	0.05	-94.00	561.00	5200	20230728	-73.12	999	20230103	39.94	5200	-73.12	20230728	999	39.94	20230103	5200	-73.12	20230728	999	39.94	20230103	0.09	N	010600	500	454 억		1417006	N	N	6888	N	00	N