KissMeData/010600/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	160256	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
3	20241231	150258	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
4	20241231	140256	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
5	20241231	130256	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
6	20241231	120255	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
7	20241231	110255	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
8	20241231	100257	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
9	20241231	090257	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
10	20241230	160255	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
11	20241230	150257	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
12	20241230	140256	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
13	20241230	130256	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
14	20241230	120255	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
15	20241230	110256	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
16	20241230	100257	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
17	20241230	090257	58	100.00	KOSPI		유통	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1237	-55.94	20240102	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
18	20241227	160255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
19	20241227	150254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
20	20241227	140257	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
21	20241227	130256	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
22	20241227	120255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
23	20241227	110254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
24	20241227	100255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
25	20241227	090257	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1386	20231220	-60.68	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1256	-56.61	20231227	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
26	20241226	160255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
27	20241226	150253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
28	20241226	140253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
29	20241226	130255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
30	20241226	120254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
31	20241226	110254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
32	20241226	100254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
33	20241226	090254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1445	20231218	-62.28	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
34	20241224	160254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
35	20241224	150253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
36	20241224	140252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
37	20241224	130253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
38	20241224	120252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
39	20241224	110254	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
40	20241224	100253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
41	20241224	090255	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
42	20241223	160252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
43	20241223	150253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
44	20241223	140251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
45	20241223	130252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
46	20241223	120252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
47	20241223	110252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
48	20241223	100251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
49	20241223	090252	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1282	-57.49	20231226	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
50	20241220	160250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
51	20241220	150251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
52	20241220	140251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
53	20241220	130251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
54	20241220	120249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
55	20241220	110249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
56	20241220	100250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
57	20241220	090251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
58	20241219	160251	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
59	20241219	150248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
60	20241219	140250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
61	20241219	130249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
62	20241219	120250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
63	20241219	110250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
64	20241219	100250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
65	20241219	090250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1386	-60.68	20231220	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
66	20241218	160248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
67	20241218	150250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
68	20241218	140249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
69	20241218	130249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
70	20241218	120250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
71	20241218	110249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
72	20241218	100250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
73	20241218	090250	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
74	20241217	160248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
75	20241217	150249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
76	20241217	140250	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
77	20241217	130245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
78	20241217	120249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
79	20241217	110248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
80	20241217	100248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
81	20241217	090248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
82	20241216	160248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
83	20241216	150248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
84	20241216	140248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
85	20241216	130249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
86	20241216	120249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
87	20241216	110248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
88	20241216	100248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
89	20241216	090248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1445	-62.28	20231218	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
90	20241213	160242	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
91	20241213	150248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
92	20241213	140249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
93	20241213	130249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
94	20241213	120249	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
95	20241213	110248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
96	20241213	100247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
97	20241213	090248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
98	20241212	160247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
99	20241212	150247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
100	20241212	140247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
101	20241212	130247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
102	20241212	120245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
103	20241212	110246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
104	20241212	100245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
105	20241212	090247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
106	20241211	160245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
107	20241211	150214	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
108	20241211	140246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
109	20241211	130247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
110	20241211	120246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
111	20241211	110246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
112	20241211	100246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
113	20241211	090248	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
114	20241210	160246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
115	20241210	150245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
116	20241210	140245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
117	20241210	130244	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
118	20241210	120245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
119	20241210	110245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
120	20241210	100245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
121	20241210	090247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
122	20241209	160243	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
123	20241209	150246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
124	20241209	140245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
125	20241209	130247	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
126	20241209	120245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
127	20241209	110246	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
128	20241209	100245	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
129	20241209	090244	58	100.00	KOSPI			N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
130	20241206	160244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
131	20241206	150243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
132	20241206	140243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
133	20241206	130244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
134	20241206	120242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
135	20241206	110244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
136	20241206	100242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
137	20241206	090243	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
138	20241205	160239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
139	20241205	150241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
140	20241205	140240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
141	20241205	130241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
142	20241205	120241	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
143	20241205	110240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
144	20241205	100239	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
145	20241205	090240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
146	20241204	160237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
147	20241204	150238	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
148	20241204	140237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
149	20241204	130237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
150	20241204	120237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
151	20241204	110233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
152	20241204	100233	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
153	20241204	090237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		645587	N	N	0	N	00	N
154	20241203	160249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
155	20241203	150253	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
156	20241203	140247	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
157	20241203	130248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
158	20241203	120258	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
159	20241203	110248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
160	20241203	100240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
161	20241203	090240	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
162	20241202	160234	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
163	20241202	150248	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
164	20241202	140242	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
165	20241202	130244	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
166	20241202	120249	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
167	20241202	110237	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
168	20241202	100235	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N
169	20241202	090236	58	100.00	KOSPI		유통업	N	N	N	N		N	545	0	3	0.00	0	0	0.00	0	0	0	708	382	545	0.00	0.71	0	0	545	545	545	545	545	545	545	455	163	500	0	1	1	90923407	496	-0.74	1.30	12	0.00	-737.00	418.00	1570	20231215	-65.29	519	20240329	5.01	1237	-55.94	20240102	519	5.01	20240329	1570	-65.29	20231215	519	5.01	20240329	0.00	N	010600	500	454 억		646124	N	N	0	N	00	N