KissMeData/450140/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	161405	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
3	20241231	151349	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
4	20241231	141358	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
5	20241231	131405	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
6	20241231	121403	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
7	20241231	111403	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
8	20241231	101357	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
9	20241231	091400	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2977245165	1264031	19.61	2500	2505	2265	3280	1770	2525	2355.35	0.18	62149	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	2.01	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		111217	N	N	1	N	02	N
10	20241230	161351	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2895027730	1229120	19.06	2500	2505	2265	3280	1770	2525	2355.35	0.08	0	62214	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	1.96	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
11	20241230	151400	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2765002290	1173817	18.21	2500	2505	2265	3280	1770	2525	2355.53	0.08	0	60242	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	1.87	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
12	20241230	141359	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	2543419150	1079954	16.75	2500	2505	2265	3280	1770	2525	2355.08	0.08	0	51435	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	1.72	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
13	20241230	131401	53	100.00	KOSPI		유통	N	N	N	N		N	2360	-165	5	-6.53	2371353690	1006767	15.62	2500	2505	2265	3280	1770	2525	2355.38	0.08	0	48510	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1482	12.16	0.78	12	1.60	194.00	3040.00	5030	20240227	-53.08	1756	20241209	34.40	5030	-53.08	20240227	1756	34.40	20241209	5030	-53.08	20240227	1756	34.40	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
14	20241230	121355	53	100.00	KOSPI		유통	N	N	N	N		N	2355	-170	5	-6.73	2238258200	950160	14.74	2500	2505	2265	3280	1770	2525	2355.62	0.08	0	46294	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1478	12.14	0.77	12	1.51	194.00	3040.00	5030	20240227	-53.18	1756	20241209	34.11	5030	-53.18	20240227	1756	34.11	20241209	5030	-53.18	20240227	1756	34.11	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
15	20241230	111353	53	100.00	KOSPI		유통	N	N	N	N		N	2350	-175	5	-6.93	1699857155	721046	11.18	2500	2505	2265	3280	1770	2525	2357.43	0.08	0	49964	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1475	12.11	0.77	12	1.15	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	5030	-53.28	20240227	1756	33.83	20241209	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
16	20241230	101355	53	100.00	KOSPI		유통	N	N	N	N		N	2365	-160	5	-6.34	1327851310	562355	8.72	2500	2505	2265	3280	1770	2525	2361.17	0.08	0	42106	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1485	12.19	0.78	12	0.90	194.00	3040.00	5030	20240227	-52.98	1756	20241209	34.68	5030	-52.98	20240227	1756	34.68	20241209	5030	-52.98	20240227	1756	34.68	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
17	20241230	091359	53	100.00	KOSPI		유통	N	N	N	N		N	2370	-155	5	-6.14	811539365	343300	5.32	2500	2505	2265	3280	1770	2525	2363.83	0.08	0	30861	2975	2750	2550	2325	2125	2862	2437	314	755	500	0	5	1	62777250	1488	12.22	0.78	12	0.55	194.00	3040.00	5030	20240227	-52.88	1756	20241209	34.97	5030	-52.88	20240227	1756	34.97	20241209	5030	-52.88	20240227	1756	34.97	20241209	0.38	N	450140	500	313 억		49068	N	N	1	N	02	N
18	20241227	161351	53	100.00	KOSPI		유통업	N	N	N	N		N	2525	90	2	3.70	16351649135	6335748	656.14	2400	2775	2350	3165	1705	2435	2581.02	0.11	0	-16239	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1585	13.02	0.83	12	10.09	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
19	20241227	151351	53	100.00	KOSPI		유통업	N	N	N	N		N	2520	85	2	3.49	15985378565	6191125	641.16	2400	2775	2350	3165	1705	2435	2582.00	0.11	0	-17891	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1582	12.99	0.83	12	9.86	194.00	3040.00	5030	20240227	-49.90	1756	20241209	43.51	5030	-49.90	20240227	1756	43.51	20241209	5030	-49.90	20240227	1756	43.51	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
20	20241227	141352	53	100.00	KOSPI		유통업	N	N	N	N		N	2510	75	2	3.08	14763645335	5707329	591.06	2400	2775	2350	3165	1705	2435	2586.81	0.11	0	1011	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1576	12.94	0.83	12	9.09	194.00	3040.00	5030	20240227	-50.10	1756	20241209	42.94	5030	-50.10	20240227	1756	42.94	20241209	5030	-50.10	20240227	1756	42.94	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
21	20241227	131351	53	100.00	KOSPI		유통업	N	N	N	N		N	2520	85	2	3.49	8205713495	3238093	335.34	2400	2640	2350	3165	1705	2435	2534.14	0.11	0	-16243	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1582	12.99	0.83	12	5.16	194.00	3040.00	5030	20240227	-49.90	1756	20241209	43.51	5030	-49.90	20240227	1756	43.51	20241209	5030	-49.90	20240227	1756	43.51	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
22	20241227	121352	53	100.00	KOSPI		유통업	N	N	N	N		N	2445	10	2	0.41	6487673695	2562585	265.39	2400	2640	2350	3165	1705	2435	2531.72	0.11	0	-15099	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1535	12.60	0.80	12	4.08	194.00	3040.00	5030	20240227	-51.39	1756	20241209	39.24	5030	-51.39	20240227	1756	39.24	20241209	5030	-51.39	20240227	1756	39.24	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
23	20241227	111351	53	100.00	KOSPI		유통업	N	N	N	N		N	2480	45	2	1.85	5622675575	2208224	228.69	2400	2640	2350	3165	1705	2435	2546.28	0.11	0	-11569	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1557	12.78	0.82	12	3.52	194.00	3040.00	5030	20240227	-50.70	1756	20241209	41.23	5030	-50.70	20240227	1756	41.23	20241209	5030	-50.70	20240227	1756	41.23	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
24	20241227	101350	53	100.00	KOSPI		유통업	N	N	N	N		N	2465	30	2	1.23	1122474060	459664	47.60	2400	2510	2350	3165	1705	2435	2441.96	0.11	0	10704	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1547	12.71	0.81	12	0.73	194.00	3040.00	5030	20240227	-50.99	1756	20241209	40.38	5030	-50.99	20240227	1756	40.38	20241209	5030	-50.99	20240227	1756	40.38	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
25	20241227	091355	53	100.00	KOSPI		유통업	N	N	N	N		N	2405	-30	5	-1.23	282812465	118450	12.27	2400	2430	2350	3165	1705	2435	2387.30	0.11	0	12165	2598	2516	2473	2391	2348	2495	2370	314	730	500	0	5	1	62777250	1510	12.40	0.79	12	0.19	194.00	3040.00	5030	20240227	-52.19	1756	20241209	36.96	5030	-52.19	20240227	1756	36.96	20241209	5030	-52.19	20240227	1756	36.96	20241209	0.40	N	450140	500	313 억		68348	N	N	1	N	02	N
26	20241226	161344	53	100.00	KOSPI		유통업	N	N	N	N		N	2435	-140	5	-5.44	2298915380	926804	65.72	2540	2555	2430	3345	1805	2575	2479.87	0.10	0	452	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1529	12.55	0.80	12	1.48	194.00	3040.00	5030	20240227	-51.59	1756	20241209	38.67	5030	-51.59	20240227	1756	38.67	20241209	5030	-51.59	20240227	1756	38.67	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
27	20241226	151342	53	100.00	KOSPI		유통업	N	N	N	N		N	2470	-105	5	-4.08	2113096855	850543	60.31	2540	2555	2440	3345	1805	2575	2483.60	0.10	0	-7363	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1551	12.73	0.81	12	1.35	194.00	3040.00	5030	20240227	-50.89	1756	20241209	40.66	5030	-50.89	20240227	1756	40.66	20241209	5030	-50.89	20240227	1756	40.66	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
28	20241226	141340	53	100.00	KOSPI		유통업	N	N	N	N		N	2500	-75	5	-2.91	1846779845	742417	52.65	2540	2555	2450	3345	1805	2575	2486.62	0.10	0	-7930	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1569	12.89	0.82	12	1.18	194.00	3040.00	5030	20240227	-50.30	1756	20241209	42.37	5030	-50.30	20240227	1756	42.37	20241209	5030	-50.30	20240227	1756	42.37	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
29	20241226	131341	53	100.00	KOSPI		유통업	N	N	N	N		N	2470	-105	5	-4.08	1603399010	645003	45.74	2540	2555	2450	3345	1805	2575	2484.82	0.10	0	-6582	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1551	12.73	0.81	12	1.03	194.00	3040.00	5030	20240227	-50.89	1756	20241209	40.66	5030	-50.89	20240227	1756	40.66	20241209	5030	-50.89	20240227	1756	40.66	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
30	20241226	121338	53	100.00	KOSPI		유통업	N	N	N	N		N	2460	-115	5	-4.47	1477246885	593954	42.12	2540	2555	2450	3345	1805	2575	2486.01	0.10	0	-5756	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1544	12.68	0.81	12	0.95	194.00	3040.00	5030	20240227	-51.09	1756	20241209	40.09	5030	-51.09	20240227	1756	40.09	20241209	5030	-51.09	20240227	1756	40.09	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
31	20241226	111338	53	100.00	KOSPI		유통업	N	N	N	N		N	2460	-115	5	-4.47	1305823910	524263	37.18	2540	2555	2455	3345	1805	2575	2489.55	0.10	0	-4061	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1544	12.68	0.81	12	0.84	194.00	3040.00	5030	20240227	-51.09	1756	20241209	40.09	5030	-51.09	20240227	1756	40.09	20241209	5030	-51.09	20240227	1756	40.09	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
32	20241226	101341	53	100.00	KOSPI		유통업	N	N	N	N		N	2490	-85	5	-3.30	1102090925	442001	31.34	2540	2555	2455	3345	1805	2575	2491.99	0.10	0	-2939	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1563	12.84	0.82	12	0.70	194.00	3040.00	5030	20240227	-50.50	1756	20241209	41.80	5030	-50.50	20240227	1756	41.80	20241209	5030	-50.50	20240227	1756	41.80	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
33	20241226	091336	53	100.00	KOSPI		유통업	N	N	N	N		N	2465	-110	5	-4.27	510249490	203434	14.43	2540	2555	2460	3345	1805	2575	2505.60	0.10	0	34348	2761	2667	2581	2487	2401	2625	2445	314	770	500	0	5	1	62777250	1547	12.71	0.81	12	0.32	194.00	3040.00	5030	20240227	-50.99	1756	20241209	40.38	5030	-50.99	20240227	1756	40.38	20241209	5030	-50.99	20240227	1756	40.38	20241209	0.40	N	450140	500	313 억		63527	N	N	1	N	02	N
34	20241224	161338	53	100.00	KOSPI		유통업	N	N	N	N		N	2575	-55	5	-2.09	3538211375	1373484	37.27	2620	2675	2495	3415	1845	2630	2576.07	0.12	0	-62910	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1617	13.27	0.85	12	2.19	194.00	3040.00	5030	20240227	-48.81	1756	20241209	46.64	5030	-48.81	20240227	1756	46.64	20241209	5030	-48.81	20240227	1756	46.64	20241209	0.46	N	450140	500	313 억		78142	N	N	1	N	02	N
35	20241224	151338	53	100.00	KOSPI		유통업	N	N	N	N		N	2570	-60	5	-2.28	3412374395	1324573	35.94	2620	2675	2495	3415	1845	2630	2576.14	0.12	0	-62716	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1613	13.25	0.85	12	2.11	194.00	3040.00	5030	20240227	-48.91	1756	20241209	46.36	5030	-48.91	20240227	1756	46.36	20241209	5030	-48.91	20240227	1756	46.36	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
36	20241224	141335	53	100.00	KOSPI		유통업	N	N	N	N		N	2575	-55	5	-2.09	2819413975	1093798	29.68	2620	2675	2495	3415	1845	2630	2577.56	0.12	0	-56694	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1617	13.27	0.85	12	1.74	194.00	3040.00	5030	20240227	-48.81	1756	20241209	46.64	5030	-48.81	20240227	1756	46.64	20241209	5030	-48.81	20240227	1756	46.64	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
37	20241224	131337	53	100.00	KOSPI		유통업	N	N	N	N		N	2500	-130	5	-4.94	2607432605	1009850	27.40	2620	2675	2495	3415	1845	2630	2581.93	0.12	0	-54513	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1569	12.89	0.82	12	1.61	194.00	3040.00	5030	20240227	-50.30	1756	20241209	42.37	5030	-50.30	20240227	1756	42.37	20241209	5030	-50.30	20240227	1756	42.37	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
38	20241224	121339	53	100.00	KOSPI		유통업	N	N	N	N		N	2570	-60	5	-2.28	2187180475	843384	22.89	2620	2675	2550	3415	1845	2630	2593.27	0.12	0	-52985	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1613	13.25	0.85	12	1.34	194.00	3040.00	5030	20240227	-48.91	1756	20241209	46.36	5030	-48.91	20240227	1756	46.36	20241209	5030	-48.91	20240227	1756	46.36	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
39	20241224	111338	53	100.00	KOSPI		유통업	N	N	N	N		N	2600	-30	5	-1.14	1910510605	735938	19.97	2620	2675	2550	3415	1845	2630	2595.95	0.12	0	-43072	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1632	13.40	0.86	12	1.17	194.00	3040.00	5030	20240227	-48.31	1756	20241209	48.06	5030	-48.31	20240227	1756	48.06	20241209	5030	-48.31	20240227	1756	48.06	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
40	20241224	101337	53	100.00	KOSPI		유통업	N	N	N	N		N	2590	-40	5	-1.52	1645251730	633753	17.20	2620	2675	2550	3415	1845	2630	2595.96	0.12	0	-34950	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1626	13.35	0.85	12	1.01	194.00	3040.00	5030	20240227	-48.51	1756	20241209	47.49	5030	-48.51	20240227	1756	47.49	20241209	5030	-48.51	20240227	1756	47.49	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
41	20241224	091345	53	100.00	KOSPI		유통업	N	N	N	N		N	2580	-50	5	-1.90	715469800	273415	7.42	2620	2675	2555	3415	1845	2630	2616.72	0.12	0	-4642	2990	2810	2690	2510	2390	2750	2450	314	785	500	0	5	1	62777250	1620	13.30	0.85	12	0.44	194.00	3040.00	5030	20240227	-48.71	1756	20241209	46.92	5030	-48.71	20240227	1756	46.92	20241209	5030	-48.71	20240227	1756	46.92	20241209	0.46	N	450140	500	313 억		78142	N	N	68	N	02	N
42	20241223	161328	53	100.00	KOSPI		유통업	N	N	N	N		N	2630	-110	5	-4.01	9390174230	3445547	43.59	2710	2870	2570	3560	1920	2740	2725.35	0.11	0	11692	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1651	13.56	0.87	12	5.49	194.00	3040.00	5030	20240227	-47.71	1756	20241209	49.77	5030	-47.71	20240227	1756	49.77	20241209	5030	-47.71	20240227	1756	49.77	20241209	1.09	N	450140	500	313 억		65964	N	N	68	N	02	N
43	20241223	151332	53	100.00	KOSPI		유통업	N	N	N	N		N	2650	-90	5	-3.28	9115989815	3341395	42.27	2710	2870	2570	3560	1920	2740	2728.16	0.11	0	12462	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1664	13.66	0.87	12	5.32	194.00	3040.00	5030	20240227	-47.32	1756	20241209	50.91	5030	-47.32	20240227	1756	50.91	20241209	5030	-47.32	20240227	1756	50.91	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
44	20241223	141328	53	100.00	KOSPI		유통업	N	N	N	N		N	2640	-100	5	-3.65	8633739635	3159648	39.97	2710	2870	2570	3560	1920	2740	2732.47	0.11	0	6745	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1657	13.61	0.87	12	5.03	194.00	3040.00	5030	20240227	-47.51	1756	20241209	50.34	5030	-47.51	20240227	1756	50.34	20241209	5030	-47.51	20240227	1756	50.34	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
45	20241223	131327	53	100.00	KOSPI		유통업	N	N	N	N		N	2660	-80	5	-2.92	8261316575	3019206	38.19	2710	2870	2570	3560	1920	2740	2736.24	0.11	0	9557	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1670	13.71	0.88	12	4.81	194.00	3040.00	5030	20240227	-47.12	1756	20241209	51.48	5030	-47.12	20240227	1756	51.48	20241209	5030	-47.12	20240227	1756	51.48	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
46	20241223	121331	53	100.00	KOSPI		유통업	N	N	N	N		N	2655	-85	5	-3.10	7974364590	2911666	36.83	2710	2870	2570	3560	1920	2740	2738.76	0.11	0	12412	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1667	13.69	0.87	12	4.64	194.00	3040.00	5030	20240227	-47.22	1756	20241209	51.20	5030	-47.22	20240227	1756	51.20	20241209	5030	-47.22	20240227	1756	51.20	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
47	20241223	111325	53	100.00	KOSPI		유통업	N	N	N	N		N	2760	20	2	0.73	7293379480	2659594	33.65	2710	2870	2570	3560	1920	2740	2742.30	0.11	0	6421	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1733	14.23	0.91	12	4.24	194.00	3040.00	5030	20240227	-45.13	1756	20241209	57.18	5030	-45.13	20240227	1756	57.18	20241209	5030	-45.13	20240227	1756	57.18	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
48	20241223	101319	53	100.00	KOSPI		유통업	N	N	N	N		N	2605	-135	5	-4.93	4567502545	1672607	21.16	2710	2870	2570	3560	1920	2740	2730.71	0.11	0	14185	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1635	13.43	0.86	12	2.66	194.00	3040.00	5030	20240227	-48.21	1756	20241209	48.35	5030	-48.21	20240227	1756	48.35	20241209	5030	-48.21	20240227	1756	48.35	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
49	20241223	091325	53	100.00	KOSPI		유통업	N	N	N	N		N	2800	60	2	2.19	2302014260	829495	10.49	2710	2870	2625	3560	1920	2740	2775.66	0.11	0	0	3656	3197	2871	2412	2086	3035	2250	314	820	500	0	5	1	62777250	1758	14.43	0.92	12	1.32	194.00	3040.00	5030	20240227	-44.33	1756	20241209	59.45	5030	-44.33	20240227	1756	59.45	20241209	5030	-44.33	20240227	1756	59.45	20241209	1.09	N	450140	500	313 억		65964	N	N	14	N	02	N
50	20241220	161319	53	100.00	KOSPI		유통업	N	N	N	N		N	2740	-805	5	-22.71	22437139880	7791557	32.66	3290	3330	2545	4605	2485	3545	2879.97	0.11	0	-14539	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1720	14.12	0.90	12	12.41	194.00	3040.00	5030	20240227	-45.53	1756	20241209	56.04	5030	-45.53	20240227	1756	56.04	20241209	5030	-45.53	20240227	1756	56.04	20241209	1.40	N	450140	500	313 억		69931	N	N	14	N	02	N
51	20241220	151323	53	100.00	KOSPI		유통업	N	N	N	N		N	2735	-810	5	-22.85	21982629250	7625337	31.96	3290	3330	2545	4605	2485	3545	2882.84	0.11	0	-14257	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1717	14.10	0.90	12	12.15	194.00	3040.00	5030	20240227	-45.63	1756	20241209	55.75	5030	-45.63	20240227	1756	55.75	20241209	5030	-45.63	20240227	1756	55.75	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
52	20241220	141320	53	100.00	KOSPI		유통업	N	N	N	N		N	2720	-825	5	-23.27	19346157540	6666700	27.94	3290	3330	2545	4605	2485	3545	2901.91	0.11	0	-12923	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1708	14.02	0.89	12	10.62	194.00	3040.00	5030	20240227	-45.92	1756	20241209	54.90	5030	-45.92	20240227	1756	54.90	20241209	5030	-45.92	20240227	1756	54.90	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
53	20241220	131320	53	100.00	KOSPI		유통업	N	N	N	N		N	2575	-970	5	-27.36	17374521855	5921614	24.82	3290	3330	2545	4605	2485	3545	2934.09	0.11	0	39848	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1617	13.27	0.85	12	9.43	194.00	3040.00	5030	20240227	-48.81	1756	20241209	46.64	5030	-48.81	20240227	1756	46.64	20241209	5030	-48.81	20240227	1756	46.64	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
54	20241220	121318	53	100.00	KOSPI		유통업	N	N	N	N		N	2660	-885	5	-24.96	14133136405	4694983	19.68	3290	3330	2595	4605	2485	3545	3010.26	0.11	0	129402	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1670	13.71	0.88	12	7.48	194.00	3040.00	5030	20240227	-47.12	1756	20241209	51.48	5030	-47.12	20240227	1756	51.48	20241209	5030	-47.12	20240227	1756	51.48	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
55	20241220	111317	53	100.00	KOSPI		유통업	N	N	N	N		N	2975	-570	5	-16.08	10161360635	3249333	13.62	3290	3330	2965	4605	2485	3545	3127.21	0.11	0	16855	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1868	15.34	0.98	12	5.18	194.00	3040.00	5030	20240227	-40.85	1756	20241209	69.42	5030	-40.85	20240227	1756	69.42	20241209	5030	-40.85	20240227	1756	69.42	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
56	20241220	101319	53	100.00	KOSPI		유통업	N	N	N	N		N	3005	-540	5	-15.23	8899872520	2829140	11.86	3290	3330	2965	4605	2485	3545	3145.79	0.11	0	16194	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1886	15.49	0.99	12	4.51	194.00	3040.00	5030	20240227	-40.26	1756	20241209	71.13	5030	-40.26	20240227	1756	71.13	20241209	5030	-40.26	20240227	1756	71.13	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
57	20241220	091321	53	100.00	KOSPI		유통업	N	N	N	N		N	3155	-390	5	-11.00	4649568755	1443979	6.05	3290	3330	3120	4605	2485	3545	3219.97	0.11	0	25148	4568	4056	3768	3256	2968	3912	3112	314	1060	500	0	5	1	62777250	1981	16.26	1.04	12	2.30	194.00	3040.00	5030	20240227	-37.28	1756	20241209	79.67	5030	-37.28	20240227	1756	79.67	20241209	5030	-37.28	20240227	1756	79.67	20241209	1.40	N	450140	500	313 억		69931	N	N	0	N	02	N
58	20241219	161314	54	100.00	KOSPI		유통업	N	N	N	N		N	3545	5	2	0.14	91743329025	23151067	151.76	4095	4280	3480	4600	2480	3540	3964.42	0.12	0	-53821	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2225	18.27	1.17	12	36.88	194.00	3040.00	5030	20240227	-29.52	1756	20241209	101.88	5030	-29.52	20240227	1756	101.88	20241209	5030	-29.52	20240227	1756	101.88	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
59	20241219	151313	54	100.00	KOSPI		유통업	N	N	N	N		N	3545	5	2	0.14	90234504015	22724823	148.96	4095	4280	3480	4600	2480	3540	3970.75	0.12	0	-60386	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2225	18.27	1.17	12	36.20	194.00	3040.00	5030	20240227	-29.52	1756	20241209	101.88	5030	-29.52	20240227	1756	101.88	20241209	5030	-29.52	20240227	1756	101.88	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
60	20241219	141315	54	100.00	KOSPI		유통업	N	N	N	N		N	3605	65	2	1.84	85765503650	21467505	140.72	4095	4280	3480	4600	2480	3540	3995.14	0.12	0	-88205	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2263	18.58	1.19	12	34.20	194.00	3040.00	5030	20240227	-28.33	1756	20241209	105.30	5030	-28.33	20240227	1756	105.30	20241209	5030	-28.33	20240227	1756	105.30	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
61	20241219	131314	54	100.00	KOSPI		유통업	N	N	N	N		N	3680	140	2	3.95	77739583565	19219652	125.99	4095	4280	3655	4600	2480	3540	4044.80	0.12	0	-109278	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2310	18.97	1.21	12	30.62	194.00	3040.00	5030	20240227	-26.84	1756	20241209	109.57	5030	-26.84	20240227	1756	109.57	20241209	5030	-26.84	20240227	1756	109.57	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
62	20241219	121317	54	100.00	KOSPI		유통업	N	N	N	N		N	3800	260	2	7.34	71600340300	17593513	115.33	4095	4280	3690	4600	2480	3540	4069.71	0.12	0	21222	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2386	19.59	1.25	12	28.03	194.00	3040.00	5030	20240227	-24.45	1756	20241209	116.40	5030	-24.45	20240227	1756	116.40	20241209	5030	-24.45	20240227	1756	116.40	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
63	20241219	111313	54	100.00	KOSPI		유통업	N	N	N	N		N	4030	490	2	13.84	61101997785	14847733	97.33	4095	4280	3930	4600	2480	3540	4115.25	0.12	0	-99318	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2530	20.77	1.33	12	23.65	194.00	3040.00	5030	20240227	-19.88	1756	20241209	129.50	5030	-19.88	20240227	1756	129.50	20241209	5030	-19.88	20240227	1756	129.50	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
64	20241219	101306	54	100.00	KOSPI		유통업	N	N	N	N		N	4025	485	2	13.70	53772751185	13042118	85.49	4095	4280	3930	4600	2480	3540	4123.02	0.12	0	-113244	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2527	20.75	1.32	12	20.78	194.00	3040.00	5030	20240227	-19.98	1756	20241209	129.21	5030	-19.98	20240227	1756	129.21	20241209	5030	-19.98	20240227	1756	129.21	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
65	20241219	091316	54	100.00	KOSPI		유통업	N	N	N	N		N	4080	540	2	15.25	24087140035	5907873	38.73	4095	4195	3930	4600	2480	3540	4077.15	0.12	0	-120047	3863	3701	3378	3216	2893	3782	3297	314	1060	500	2330	5	1	62777250	2561	21.03	1.34	12	9.41	194.00	3040.00	5030	20240227	-18.89	1756	20241209	132.35	5030	-18.89	20240227	1756	132.35	20241209	5030	-18.89	20240227	1756	132.35	20241209	1.30	N	450140	500	313 억		74693	N	N	67	N	01	N
66	20241218	161309	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	815	1	29.91	50108657575	15251785	73.50	3220	3540	3055	3540	1910	2725	3285.39	0.11	0	118659	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2222	18.25	1.16	12	24.30	194.00	3040.00	5030	20240227	-29.62	1756	20241209	101.59	5030	-29.62	20240227	1756	101.59	20241209	5030	-29.62	20240227	1756	101.59	20241209	1.09	N	450140	500	313 억		68513	N	N	67	N	00	N
67	20241218	151314	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	815	1	29.91	50043337495	15233333	73.41	3220	3540	3055	3540	1910	2725	3285.12	0.11	0	118668	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2222	18.25	1.16	12	24.27	194.00	3040.00	5030	20240227	-29.62	1756	20241209	101.59	5030	-29.62	20240227	1756	101.59	20241209	5030	-29.62	20240227	1756	101.59	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
68	20241218	141304	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	815	1	29.91	49965878755	15211452	73.31	3220	3540	3055	3540	1910	2725	3284.75	0.11	0	119112	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2222	18.25	1.16	12	24.23	194.00	3040.00	5030	20240227	-29.62	1756	20241209	101.59	5030	-29.62	20240227	1756	101.59	20241209	5030	-29.62	20240227	1756	101.59	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
69	20241218	131313	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	815	1	29.91	49906148335	15194579	73.22	3220	3540	3055	3540	1910	2725	3284.47	0.11	0	119583	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2222	18.25	1.16	12	24.20	194.00	3040.00	5030	20240227	-29.62	1756	20241209	101.59	5030	-29.62	20240227	1756	101.59	20241209	5030	-29.62	20240227	1756	101.59	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
70	20241218	121304	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	815	1	29.91	49770417655	15156237	73.04	3220	3540	3055	3540	1910	2725	3283.82	0.11	0	120094	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2222	18.25	1.16	12	24.14	194.00	3040.00	5030	20240227	-29.62	1756	20241209	101.59	5030	-29.62	20240227	1756	101.59	20241209	5030	-29.62	20240227	1756	101.59	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
71	20241218	111304	57	100.00	KOSPI		유통업	N	N	N	N		N	3540	815	1	29.91	49592040595	15105848	72.80	3220	3540	3055	3540	1910	2725	3282.97	0.11	0	120269	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2222	18.25	1.16	12	24.06	194.00	3040.00	5030	20240227	-29.62	1756	20241209	101.59	5030	-29.62	20240227	1756	101.59	20241209	5030	-29.62	20240227	1756	101.59	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
72	20241218	101312	57	100.00	KOSPI		유통업	N	N	N	N		N	3310	585	2	21.47	36162545545	11206814	54.01	3220	3350	3055	3540	1910	2725	3226.84	0.11	0	-6471	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	2078	17.06	1.09	12	17.85	194.00	3040.00	5030	20240227	-34.19	1756	20241209	88.50	5030	-34.19	20240227	1756	88.50	20241209	5030	-34.19	20240227	1756	88.50	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
73	20241218	091317	57	100.00	KOSPI		유통업	N	N	N	N		N	3100	375	2	13.76	13224096995	4119632	19.85	3220	3315	3055	3540	1910	2725	3210.02	0.11	0	36299	3485	3105	2835	2455	2185	2970	2320	314	815	500	1790	5	1	62777250	1946	15.98	1.02	12	6.56	194.00	3040.00	5030	20240227	-38.37	1756	20241209	76.54	5030	-38.37	20240227	1756	76.54	20241209	5030	-38.37	20240227	1756	76.54	20241209	1.09	N	450140	500	313 억		68513	N	N	2	N	00	N
74	20241217	161307	57	100.00	KOSPI			N	N	N	N		N	2725	200	2	7.92	59507179760	20091062	392.25	2900	3215	2565	3280	1770	2525	2962.15	0.14	0	-19115	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1711	14.05	0.90	12	32.00	194.00	3040.00	5030	20240227	-45.83	1756	20241209	55.18	5030	-45.83	20240227	1756	55.18	20241209	5030	-45.83	20240227	1756	55.18	20241209	1.17	N	450140	500	313 억		86479	N	N	2	N	00	N
75	20241217	151312	57	100.00	KOSPI			N	N	N	N		N	2655	130	2	5.15	58879536870	19858381	387.71	2900	3215	2565	3280	1770	2525	2964.97	0.14	0	-22591	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1667	13.69	0.87	12	31.63	194.00	3040.00	5030	20240227	-47.22	1756	20241209	51.20	5030	-47.22	20240227	1756	51.20	20241209	5030	-47.22	20240227	1756	51.20	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
76	20241217	141303	57	100.00	KOSPI			N	N	N	N		N	2725	200	2	7.92	56598515910	18993473	370.82	2900	3215	2655	3280	1770	2525	2979.89	0.14	0	-27733	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1711	14.05	0.90	12	30.26	194.00	3040.00	5030	20240227	-45.83	1756	20241209	55.18	5030	-45.83	20240227	1756	55.18	20241209	5030	-45.83	20240227	1756	55.18	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
77	20241217	131254	57	100.00	KOSPI			N	N	N	N		N	2870	345	2	13.66	53235218785	17783625	347.20	2900	3215	2655	3280	1770	2525	2993.50	0.14	0	-26771	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1802	14.79	0.94	12	28.33	194.00	3040.00	5030	20240227	-42.94	1756	20241209	63.44	5030	-42.94	20240227	1756	63.44	20241209	5030	-42.94	20240227	1756	63.44	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
78	20241217	121221	57	100.00	KOSPI			N	N	N	N		N	3010	485	2	19.21	50876165930	16972813	331.37	2900	3215	2655	3280	1770	2525	2997.51	0.14	0	32855	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1890	15.52	0.99	12	27.04	194.00	3040.00	5030	20240227	-40.16	1756	20241209	71.41	5030	-40.16	20240227	1756	71.41	20241209	5030	-40.16	20240227	1756	71.41	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
79	20241217	111247	57	100.00	KOSPI			N	N	N	N		N	2995	470	2	18.61	47821955110	15942892	311.26	2900	3215	2655	3280	1770	2525	2999.58	0.14	0	-20976	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1880	15.44	0.99	12	25.40	194.00	3040.00	5030	20240227	-40.46	1756	20241209	70.56	5030	-40.46	20240227	1756	70.56	20241209	5030	-40.46	20240227	1756	70.56	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
80	20241217	101253	57	100.00	KOSPI			N	N	N	N		N	2875	350	2	13.86	37345150830	12263284	239.42	2900	3215	2825	3280	1770	2525	3045.28	0.14	0	21007	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1805	14.82	0.95	12	19.53	194.00	3040.00	5030	20240227	-42.84	1756	20241209	63.72	5030	-42.84	20240227	1756	63.72	20241209	5030	-42.84	20240227	1756	63.72	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
81	20241217	091310	57	100.00	KOSPI			N	N	N	N		N	3180	655	2	25.94	19798232170	6498882	126.88	2900	3195	2825	3280	1770	2525	3046.41	0.14	0	-13320	2923	2724	2326	2127	1729	2823	2226	314	755	500	1660	5	1	62777250	1996	16.39	1.05	12	10.35	194.00	3040.00	5030	20240227	-36.78	1756	20241209	81.09	5030	-36.78	20240227	1756	81.09	20241209	5030	-36.78	20240227	1756	81.09	20241209	1.17	N	450140	500	313 억		86479	N	N	3	N	00	N
82	20241216	161259	57	100.00	KOSPI			N	N	N	N		N	2525	581	1	29.89	12216407057	5121511	17747.28	1928	2525	1928	2525	1361	1944	2385.31	0.27	0	-69833	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1585	13.02	0.83	12	8.16	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	1.16	N	450140	500	313 억		170378	N	N	3	N	00	N
83	20241216	151309	57	100.00	KOSPI			N	N	N	N		N	2525	581	1	29.89	12211397457	5119527	17740.41	1928	2525	1928	2525	1361	1944	2385.26	0.27	0	-69678	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1585	13.02	0.83	12	8.16	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
84	20241216	141307	57	100.00	KOSPI			N	N	N	N		N	2525	581	1	29.89	12189288557	5110771	17710.07	1928	2525	1928	2525	1361	1944	2385.02	0.27	0	-69678	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1585	13.02	0.83	12	8.14	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
85	20241216	131309	57	100.00	KOSPI			N	N	N	N		N	2525	581	1	29.89	12013695007	5041229	17469.09	1928	2525	1928	2525	1361	1944	2383.09	0.27	0	-69682	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1585	13.02	0.83	12	8.03	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
86	20241216	121307	57	100.00	KOSPI			N	N	N	N		N	2525	581	1	29.89	11846880882	4975164	17240.15	1928	2525	1928	2525	1361	1944	2381.20	0.27	0	-69683	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1585	13.02	0.83	12	7.93	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
87	20241216	111306	57	100.00	KOSPI			N	N	N	N		N	2525	581	1	29.89	10489128297	4437337	15376.45	1928	2525	1928	2525	1361	1944	2363.83	0.27	0	-69259	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1585	13.02	0.83	12	7.07	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	5030	-49.80	20240227	1756	43.79	20241209	5030	-49.80	20240227	1756	43.79	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
88	20241216	101308	57	100.00	KOSPI			N	N	N	N		N	2090	146	2	7.51	1182519557	569737	1974.28	1928	2130	1928	2525	1361	1944	2075.55	0.27	0	-30824	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	5	1	62777250	1312	10.77	0.69	12	0.91	194.00	3040.00	5030	20240227	-58.45	1756	20241209	19.02	5030	-58.45	20240227	1756	19.02	20241209	5030	-58.45	20240227	1756	19.02	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
89	20241216	091308	57	100.00	KOSPI			N	N	N	N		N	1950	6	2	0.31	48640509	25112	87.02	1928	1953	1928	2525	1361	1944	1936.94	0.27	0	369	1981	1962	1946	1927	1911	1972	1937	314	581	500	1280	1	1	62777250	1224	10.05	0.64	12	0.04	194.00	3040.00	5030	20240227	-61.23	1756	20241209	11.05	5030	-61.23	20240227	1756	11.05	20241209	5030	-61.23	20240227	1756	11.05	20241209	1.16	N	450140	500	313 억		170378	N	N	69	N	00	N
90	20241213	161259	57	100.00	KOSPI			N	N	N	N		N	1944	14	2	0.73	56057597	28853	82.19	1930	1965	1930	2505	1351	1930	1942.85	0.27	0	-1103	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1220	10.02	0.64	12	0.05	194.00	3040.00	5030	20240227	-61.35	1756	20241209	10.71	5030	-61.35	20240227	1756	10.71	20241209	5030	-61.35	20240227	1756	10.71	20241209	1.20	N	450140	500	313 억		169453	N	N	69	N	00	N
91	20241213	151305	57	100.00	KOSPI			N	N	N	N		N	1940	10	2	0.52	48999072	25209	71.81	1930	1965	1930	2505	1351	1930	1943.71	0.27	0	-793	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1218	10.00	0.64	12	0.04	194.00	3040.00	5030	20240227	-61.43	1756	20241209	10.48	5030	-61.43	20240227	1756	10.48	20241209	5030	-61.43	20240227	1756	10.48	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
92	20241213	141304	57	100.00	KOSPI			N	N	N	N		N	1954	24	2	1.24	42061937	21637	61.63	1930	1965	1930	2505	1351	1930	1943.98	0.27	0	-1693	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1227	10.07	0.64	12	0.03	194.00	3040.00	5030	20240227	-61.15	1756	20241209	11.28	5030	-61.15	20240227	1756	11.28	20241209	5030	-61.15	20240227	1756	11.28	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
93	20241213	131305	57	100.00	KOSPI			N	N	N	N		N	1952	22	2	1.14	40035198	20596	58.67	1930	1965	1930	2505	1351	1930	1943.83	0.27	0	-1654	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1225	10.06	0.64	12	0.03	194.00	3040.00	5030	20240227	-61.19	1756	20241209	11.16	5030	-61.19	20240227	1756	11.16	20241209	5030	-61.19	20240227	1756	11.16	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
94	20241213	121305	57	100.00	KOSPI			N	N	N	N		N	1949	19	2	0.98	32820656	16887	48.10	1930	1965	1930	2505	1351	1930	1943.55	0.27	0	-1254	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1224	10.05	0.64	12	0.03	194.00	3040.00	5030	20240227	-61.25	1756	20241209	10.99	5030	-61.25	20240227	1756	10.99	20241209	5030	-61.25	20240227	1756	10.99	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
95	20241213	111302	57	100.00	KOSPI			N	N	N	N		N	1946	16	2	0.83	29899812	15381	43.81	1930	1965	1930	2505	1351	1930	1943.94	0.27	0	-137	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1222	10.03	0.64	12	0.02	194.00	3040.00	5030	20240227	-61.31	1756	20241209	10.82	5030	-61.31	20240227	1756	10.82	20241209	5030	-61.31	20240227	1756	10.82	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
96	20241213	101255	57	100.00	KOSPI			N	N	N	N		N	1948	18	2	0.93	12247161	6289	17.91	1930	1965	1930	2505	1351	1930	1947.39	0.27	0	-94	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1223	10.04	0.64	12	0.01	194.00	3040.00	5030	20240227	-61.27	1756	20241209	10.93	5030	-61.27	20240227	1756	10.93	20241209	5030	-61.27	20240227	1756	10.93	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
97	20241213	091256	57	100.00	KOSPI			N	N	N	N		N	1950	20	2	1.04	1324684	682	1.94	1930	1950	1930	2505	1351	1930	1942.35	0.27	0	-239	1974	1952	1922	1900	1870	1963	1911	314	575	500	1270	1	1	62777250	1224	10.05	0.64	12	0.00	194.00	3040.00	5030	20240227	-61.23	1756	20241209	11.05	5030	-61.23	20240227	1756	11.05	20241209	5030	-61.23	20240227	1756	11.05	20241209	1.20	N	450140	500	313 억		169453	N	N	0	N	00	N
98	20241212	161301	57	100.00	KOSPI			N	N	N	N		N	1930	14	2	0.73	67033989	35004	26.93	1917	1944	1892	2490	1342	1916	1915.04	0.27	0	2193	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1212	9.95	0.63	12	0.06	194.00	3040.00	5030	20240227	-61.63	1756	20241209	9.91	5030	-61.63	20240227	1756	9.91	20241209	5030	-61.63	20240227	1756	9.91	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
99	20241212	151256	57	100.00	KOSPI			N	N	N	N		N	1931	15	2	0.78	65990742	34463	26.51	1917	1944	1892	2490	1342	1916	1914.83	0.27	0	1854	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1212	9.95	0.64	12	0.05	194.00	3040.00	5030	20240227	-61.61	1756	20241209	9.97	5030	-61.61	20240227	1756	9.97	20241209	5030	-61.61	20240227	1756	9.97	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
100	20241212	141253	57	100.00	KOSPI			N	N	N	N		N	1909	-7	5	-0.37	58405281	30511	23.47	1917	1944	1892	2490	1342	1916	1914.24	0.27	0	613	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1198	9.84	0.63	12	0.05	194.00	3040.00	5030	20240227	-62.05	1756	20241209	8.71	5030	-62.05	20240227	1756	8.71	20241209	5030	-62.05	20240227	1756	8.71	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
101	20241212	131242	57	100.00	KOSPI			N	N	N	N		N	1914	-2	5	-0.10	51793917	27048	20.81	1917	1944	1892	2490	1342	1916	1914.89	0.27	0	-255	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1202	9.87	0.63	12	0.04	194.00	3040.00	5030	20240227	-61.95	1756	20241209	9.00	5030	-61.95	20240227	1756	9.00	20241209	5030	-61.95	20240227	1756	9.00	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
102	20241212	121235	57	100.00	KOSPI			N	N	N	N		N	1907	-9	5	-0.47	45408688	23693	18.23	1917	1944	1892	2490	1342	1916	1916.54	0.27	0	-1451	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1197	9.83	0.63	12	0.04	194.00	3040.00	5030	20240227	-62.09	1756	20241209	8.60	5030	-62.09	20240227	1756	8.60	20241209	5030	-62.09	20240227	1756	8.60	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
103	20241212	111245	57	100.00	KOSPI			N	N	N	N		N	1917	1	2	0.05	42294012	22063	16.97	1917	1944	1892	2490	1342	1916	1916.97	0.27	0	-1878	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1203	9.88	0.63	12	0.04	194.00	3040.00	5030	20240227	-61.89	1756	20241209	9.17	5030	-61.89	20240227	1756	9.17	20241209	5030	-61.89	20240227	1756	9.17	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
104	20241212	101246	57	100.00	KOSPI			N	N	N	N		N	1916	0	3	0.00	32007610	16677	12.83	1917	1944	1892	2490	1342	1916	1919.27	0.27	0	-4973	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1203	9.88	0.63	12	0.03	194.00	3040.00	5030	20240227	-61.91	1756	20241209	9.11	5030	-61.91	20240227	1756	9.11	20241209	5030	-61.91	20240227	1756	9.11	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
105	20241212	091255	57	100.00	KOSPI			N	N	N	N		N	1931	15	2	0.78	3714620	1934	1.49	1917	1942	1917	2490	1342	1916	1920.69	0.27	0	62	1975	1945	1890	1860	1805	1960	1875	314	574	500	1260	1	1	62777250	1212	9.95	0.64	12	0.00	194.00	3040.00	5030	20240227	-61.61	1756	20241209	9.97	5030	-61.61	20240227	1756	9.97	20241209	5030	-61.61	20240227	1756	9.97	20241209	1.23	N	450140	500	313 억		168686	N	N	0	N	00	N
106	20241211	161248	57	100.00	KOSPI			N	N	N	N		N	1916	54	2	2.90	239739059	128955	120.54	1835	1920	1835	2420	1304	1862	1859.08	0.19	0	43821	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1203	9.88	0.63	12	0.21	194.00	3040.00	5030	20240227	-61.91	1756	20241209	9.11	5030	-61.91	20240227	1756	9.11	20241209	5030	-61.91	20240227	1756	9.11	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
107	20241211	151155	57	100.00	KOSPI			N	N	N	N		N	1917	55	2	2.95	218299767	117766	110.08	1835	1918	1835	2420	1304	1862	1853.67	0.19	0	44806	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1203	9.88	0.63	12	0.19	194.00	3040.00	5030	20240227	-61.89	1756	20241209	9.17	5030	-61.89	20240227	1756	9.17	20241209	5030	-61.89	20240227	1756	9.17	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
108	20241211	141257	57	100.00	KOSPI			N	N	N	N		N	1863	1	2	0.05	190636365	103047	96.32	1835	1881	1835	2420	1304	1862	1849.99	0.19	0	35845	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1170	9.60	0.61	12	0.16	194.00	3040.00	5030	20240227	-62.96	1756	20241209	6.09	5030	-62.96	20240227	1756	6.09	20241209	5030	-62.96	20240227	1756	6.09	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
109	20241211	131258	57	100.00	KOSPI			N	N	N	N		N	1863	1	2	0.05	172976878	93545	87.44	1835	1881	1835	2420	1304	1862	1849.13	0.19	0	32643	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1170	9.60	0.61	12	0.15	194.00	3040.00	5030	20240227	-62.96	1756	20241209	6.09	5030	-62.96	20240227	1756	6.09	20241209	5030	-62.96	20240227	1756	6.09	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
110	20241211	121259	57	100.00	KOSPI			N	N	N	N		N	1866	4	2	0.21	161972124	87620	81.90	1835	1881	1835	2420	1304	1862	1848.57	0.19	0	32479	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1171	9.62	0.61	12	0.14	194.00	3040.00	5030	20240227	-62.90	1756	20241209	6.26	5030	-62.90	20240227	1756	6.26	20241209	5030	-62.90	20240227	1756	6.26	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
111	20241211	111255	57	100.00	KOSPI			N	N	N	N		N	1868	6	2	0.32	152896767	82741	77.34	1835	1881	1835	2420	1304	1862	1847.90	0.19	0	30990	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1173	9.63	0.61	12	0.13	194.00	3040.00	5030	20240227	-62.86	1756	20241209	6.38	5030	-62.86	20240227	1756	6.38	20241209	5030	-62.86	20240227	1756	6.38	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
112	20241211	101255	57	100.00	KOSPI			N	N	N	N		N	1876	14	2	0.75	145517817	78794	73.65	1835	1881	1835	2420	1304	1862	1846.81	0.19	0	29711	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1178	9.67	0.62	12	0.13	194.00	3040.00	5030	20240227	-62.70	1756	20241209	6.83	5030	-62.70	20240227	1756	6.83	20241209	5030	-62.70	20240227	1756	6.83	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
113	20241211	091301	57	100.00	KOSPI			N	N	N	N		N	1852	-10	5	-0.54	76761877	41710	38.99	1835	1858	1835	2420	1304	1862	1840.37	0.19	0	15456	1929	1895	1851	1817	1773	1912	1834	314	558	500	1220	1	1	62777250	1163	9.55	0.61	12	0.07	194.00	3040.00	5030	20240227	-63.18	1756	20241209	5.47	5030	-63.18	20240227	1756	5.47	20241209	5030	-63.18	20240227	1756	5.47	20241209	1.24	N	450140	500	313 억		116461	N	N	2	N	00	N
114	20241210	161244	57	100.00	KOSPI			N	N	N	N		N	1862	55	2	3.04	169886546	92295	40.16	1828	1885	1807	2345	1265	1807	1840.56	0.14	0	18198	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1169	9.60	0.61	12	0.15	194.00	3040.00	5030	20240227	-62.98	1756	20241209	6.04	5030	-62.98	20240227	1756	6.04	20241209	5030	-62.98	20240227	1756	6.04	20241209	1.26	N	450140	500	313 억		90762	N	N	2	N	00	N
115	20241210	151247	57	100.00	KOSPI			N	N	N	N		N	1864	57	2	3.15	164937981	89639	39.00	1828	1885	1807	2345	1265	1807	1840.02	0.14	0	18304	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1170	9.61	0.61	12	0.14	194.00	3040.00	5030	20240227	-62.94	1756	20241209	6.15	5030	-62.94	20240227	1756	6.15	20241209	5030	-62.94	20240227	1756	6.15	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
116	20241210	141246	57	100.00	KOSPI			N	N	N	N		N	1849	42	2	2.32	142332249	77456	33.70	1828	1885	1807	2345	1265	1807	1837.59	0.14	0	15818	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1161	9.53	0.61	12	0.12	194.00	3040.00	5030	20240227	-63.24	1756	20241209	5.30	5030	-63.24	20240227	1756	5.30	20241209	5030	-63.24	20240227	1756	5.30	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
117	20241210	131249	57	100.00	KOSPI			N	N	N	N		N	1839	32	2	1.77	131193725	71403	31.07	1828	1885	1807	2345	1265	1807	1837.37	0.14	0	13178	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1154	9.48	0.60	12	0.11	194.00	3040.00	5030	20240227	-63.44	1756	20241209	4.73	5030	-63.44	20240227	1756	4.73	20241209	5030	-63.44	20240227	1756	4.73	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
118	20241210	121245	57	100.00	KOSPI			N	N	N	N		N	1858	51	2	2.82	99810003	54340	23.64	1828	1885	1807	2345	1265	1807	1836.77	0.14	0	5682	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1166	9.58	0.61	12	0.09	194.00	3040.00	5030	20240227	-63.06	1756	20241209	5.81	5030	-63.06	20240227	1756	5.81	20241209	5030	-63.06	20240227	1756	5.81	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
119	20241210	111246	57	100.00	KOSPI			N	N	N	N		N	1844	37	2	2.05	72388560	39515	17.19	1828	1885	1807	2345	1265	1807	1831.93	0.14	0	2876	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1158	9.51	0.61	12	0.06	194.00	3040.00	5030	20240227	-63.34	1756	20241209	5.01	5030	-63.34	20240227	1756	5.01	20241209	5030	-63.34	20240227	1756	5.01	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
120	20241210	101247	57	100.00	KOSPI			N	N	N	N		N	1850	43	2	2.38	40835751	22327	9.71	1828	1885	1807	2345	1265	1807	1828.99	0.14	0	3313	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1161	9.54	0.61	12	0.04	194.00	3040.00	5030	20240227	-63.22	1756	20241209	5.35	5030	-63.22	20240227	1756	5.35	20241209	5030	-63.22	20240227	1756	5.35	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
121	20241210	091254	57	100.00	KOSPI			N	N	N	N		N	1819	12	2	0.66	6713109	3665	1.59	1828	1885	1807	2345	1265	1807	1831.68	0.14	0	-116	2178	1992	1874	1688	1570	1933	1629	314	538	500	1190	1	1	62777250	1142	9.38	0.60	12	0.01	194.00	3040.00	5030	20240227	-63.84	1756	20241209	3.59	5030	-63.84	20240227	1756	3.59	20241209	5030	-63.84	20240227	1756	3.59	20241209	1.26	N	450140	500	313 억		90762	N	N	0	N	00	N
122	20241209	161242	57	100.00	KOSPI	신저가		N	N	N	N		N	1807	-148	5	-7.57	417131103	224200	159.05	1955	2060	1756	2540	1369	1955	1860.55	0.21	0	-29229	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1134	9.31	0.59	12	0.36	194.00	3040.00	5030	20240227	-64.08	1756	20241209	2.90	5030	-64.08	20240227	1756	2.90	20241209	5030	-64.08	20240227	1756	2.90	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
123	20241209	151244	57	100.00	KOSPI	신저가		N	N	N	N		N	1764	-191	5	-9.77	394395180	211572	150.09	1955	2060	1756	2540	1369	1955	1864.12	0.21	0	-28534	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1107	9.09	0.58	12	0.34	194.00	3040.00	5030	20240227	-64.93	1756	20241209	0.46	5030	-64.93	20240227	1756	0.46	20241209	5030	-64.93	20240227	1756	0.46	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
124	20241209	141242	57	100.00	KOSPI	신저가		N	N	N	N		N	1782	-173	5	-8.85	367110689	196150	139.15	1955	2060	1775	2540	1369	1955	1871.58	0.21	0	-33726	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1119	9.19	0.59	12	0.31	194.00	3040.00	5030	20240227	-64.57	1775	20241209	0.39	5030	-64.57	20240227	1775	0.39	20241209	5030	-64.57	20240227	1775	0.39	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
125	20241209	131247	57	100.00	KOSPI	신저가		N	N	N	N		N	1806	-149	5	-7.62	314424471	166680	118.24	1955	2060	1786	2540	1369	1955	1886.40	0.21	0	-29857	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1134	9.31	0.59	12	0.27	194.00	3040.00	5030	20240227	-64.10	1786	20241209	1.12	5030	-64.10	20240227	1786	1.12	20241209	5030	-64.10	20240227	1786	1.12	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
126	20241209	121243	57	100.00	KOSPI	신저가		N	N	N	N		N	1870	-85	5	-4.35	221467457	115624	82.02	1955	2060	1786	2540	1369	1955	1915.41	0.21	0	-21940	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1174	9.64	0.62	12	0.18	194.00	3040.00	5030	20240227	-62.82	1786	20241209	4.70	5030	-62.82	20240227	1786	4.70	20241209	5030	-62.82	20240227	1786	4.70	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
127	20241209	111243	57	100.00	KOSPI	신저가		N	N	N	N		N	1834	-121	5	-6.19	200601916	104318	74.00	1955	2060	1786	2540	1369	1955	1922.98	0.21	0	-20326	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1151	9.45	0.60	12	0.17	194.00	3040.00	5030	20240227	-63.54	1786	20241209	2.69	5030	-63.54	20240227	1786	2.69	20241209	5030	-63.54	20240227	1786	2.69	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
128	20241209	101240	57	100.00	KOSPI	신저가		N	N	N	N		N	1845	-110	5	-5.63	190055689	98569	69.92	1955	2060	1786	2540	1369	1955	1928.15	0.21	0	-18526	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1158	9.51	0.61	12	0.16	194.00	3040.00	5030	20240227	-63.32	1786	20241209	3.30	5030	-63.32	20240227	1786	3.30	20241209	5030	-63.32	20240227	1786	3.30	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
129	20241209	091234	57	100.00	KOSPI	신저가		N	N	N	N		N	1916	-39	5	-1.99	111107688	56304	39.94	1955	2060	1910	2540	1369	1955	1973.35	0.21	0	-4683	1999	1977	1948	1926	1897	1988	1937	314	585	500	1290	1	1	62777250	1203	9.88	0.63	12	0.09	194.00	3040.00	5030	20240227	-61.91	1910	20241209	0.31	5030	-61.91	20240227	1910	0.31	20241209	5030	-61.91	20240227	1910	0.31	20241209	1.30	N	450140	500	313 억		129347	N	N	0	N	00	N
130	20241206	161232	57	100.00	KOSPI		유통업	N	N	N	N		N	1955	-5	5	-0.26	200075339	102955	210.96	1943	1970	1919	2545	1372	1960	1943.31	0.18	0	-10427	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1227	10.08	0.64	12	0.16	194.00	3040.00	5030	20240227	-61.13	1917	20241204	1.98	5030	-61.13	20240227	1917	1.98	20241204	5030	-61.13	20240227	1917	1.98	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
131	20241206	151237	57	100.00	KOSPI		유통업	N	N	N	N		N	1965	5	2	0.26	142202893	73389	150.38	1943	1969	1919	2545	1372	1960	1937.66	0.18	0	9957	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1234	10.13	0.65	12	0.12	194.00	3040.00	5030	20240227	-60.93	1917	20241204	2.50	5030	-60.93	20240227	1917	2.50	20241204	5030	-60.93	20240227	1917	2.50	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
132	20241206	141234	57	100.00	KOSPI		유통업	N	N	N	N		N	1933	-27	5	-1.38	71306519	36840	75.49	1943	1969	1919	2545	1372	1960	1935.57	0.18	0	1767	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1213	9.96	0.64	12	0.06	194.00	3040.00	5030	20240227	-61.57	1917	20241204	0.83	5030	-61.57	20240227	1917	0.83	20241204	5030	-61.57	20240227	1917	0.83	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
133	20241206	131234	57	100.00	KOSPI		유통업	N	N	N	N		N	1933	-27	5	-1.38	63132602	32607	66.81	1943	1969	1919	2545	1372	1960	1936.17	0.18	0	2214	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1213	9.96	0.64	12	0.05	194.00	3040.00	5030	20240227	-61.57	1917	20241204	0.83	5030	-61.57	20240227	1917	0.83	20241204	5030	-61.57	20240227	1917	0.83	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
134	20241206	121226	57	100.00	KOSPI		유통업	N	N	N	N		N	1932	-28	5	-1.43	45555480	23479	48.11	1943	1969	1928	2545	1372	1960	1940.26	0.18	0	614	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1213	9.96	0.64	12	0.04	194.00	3040.00	5030	20240227	-61.59	1917	20241204	0.78	5030	-61.59	20240227	1917	0.78	20241204	5030	-61.59	20240227	1917	0.78	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
135	20241206	111224	57	100.00	KOSPI		유통업	N	N	N	N		N	1933	-27	5	-1.38	36874394	18981	38.89	1943	1969	1932	2545	1372	1960	1942.70	0.18	0	-1886	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1213	9.96	0.64	12	0.03	194.00	3040.00	5030	20240227	-61.57	1917	20241204	0.83	5030	-61.57	20240227	1917	0.83	20241204	5030	-61.57	20240227	1917	0.83	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
136	20241206	101224	57	100.00	KOSPI		유통업	N	N	N	N		N	1942	-18	5	-0.92	30190943	15530	31.82	1943	1969	1937	2545	1372	1960	1944.04	0.18	0	-1698	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1219	10.01	0.64	12	0.02	194.00	3040.00	5030	20240227	-61.39	1917	20241204	1.30	5030	-61.39	20240227	1917	1.30	20241204	5030	-61.39	20240227	1917	1.30	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
137	20241206	091234	57	100.00	KOSPI		유통업	N	N	N	N		N	1967	7	2	0.36	2895375	1473	3.02	1943	1969	1943	2545	1372	1960	1965.63	0.18	0	-94	1977	1968	1959	1950	1941	1964	1946	314	585	500	1290	1	1	62777250	1235	10.14	0.65	12	0.00	194.00	3040.00	5030	20240227	-60.89	1917	20241204	2.61	5030	-60.89	20240227	1917	2.61	20241204	5030	-60.89	20240227	1917	2.61	20241204	1.31	N	450140	500	313 억		115682	N	N	1	N	00	N
138	20241205	161208	57	100.00	KOSPI		유통업	N	N	N	N		N	1960	-8	5	-0.41	89599917	45793	86.73	1964	1968	1950	2555	1378	1968	1956.63	0.20	0	-12367	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1230	10.10	0.64	12	0.07	194.00	3040.00	5030	20240227	-61.03	1917	20241204	2.24	5030	-61.03	20240227	1917	2.24	20241204	5030	-61.03	20240227	1917	2.24	20241204	1.33	N	450140	500	313 억		127438	N	N	1	N	00	N
139	20241205	151218	57	100.00	KOSPI		유통업	N	N	N	N		N	1961	-7	5	-0.36	88492504	45228	85.66	1964	1968	1950	2555	1378	1968	1956.59	0.20	0	-12169	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1231	10.11	0.65	12	0.07	194.00	3040.00	5030	20240227	-61.01	1917	20241204	2.30	5030	-61.01	20240227	1917	2.30	20241204	5030	-61.01	20240227	1917	2.30	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
140	20241205	141201	57	100.00	KOSPI		유통업	N	N	N	N		N	1963	-5	5	-0.25	67671988	34554	65.44	1964	1968	1951	2555	1378	1968	1958.44	0.20	0	-10688	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1232	10.12	0.65	12	0.06	194.00	3040.00	5030	20240227	-60.97	1917	20241204	2.40	5030	-60.97	20240227	1917	2.40	20241204	5030	-60.97	20240227	1917	2.40	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
141	20241205	131212	57	100.00	KOSPI		유통업	N	N	N	N		N	1955	-13	5	-0.66	65254829	33319	63.10	1964	1968	1951	2555	1378	1968	1958.49	0.20	0	-10734	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1227	10.08	0.64	12	0.05	194.00	3040.00	5030	20240227	-61.13	1917	20241204	1.98	5030	-61.13	20240227	1917	1.98	20241204	5030	-61.13	20240227	1917	1.98	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
142	20241205	121211	57	100.00	KOSPI		유통업	N	N	N	N		N	1964	-4	5	-0.20	59810161	30537	57.83	1964	1968	1951	2555	1378	1968	1958.61	0.20	0	-10219	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1233	10.12	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.95	1917	20241204	2.45	5030	-60.95	20240227	1917	2.45	20241204	5030	-60.95	20240227	1917	2.45	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
143	20241205	111209	57	100.00	KOSPI		유통업	N	N	N	N		N	1962	-6	5	-0.30	56006868	28596	54.16	1964	1968	1951	2555	1378	1968	1958.56	0.20	0	-10164	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1232	10.11	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.99	1917	20241204	2.35	5030	-60.99	20240227	1917	2.35	20241204	5030	-60.99	20240227	1917	2.35	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
144	20241205	101209	57	100.00	KOSPI		유통업	N	N	N	N		N	1967	-1	5	-0.05	49542100	25288	47.89	1964	1968	1951	2555	1378	1968	1959.11	0.20	0	-10613	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1235	10.14	0.65	12	0.04	194.00	3040.00	5030	20240227	-60.89	1917	20241204	2.61	5030	-60.89	20240227	1917	2.61	20241204	5030	-60.89	20240227	1917	2.61	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
145	20241205	091216	57	100.00	KOSPI		유통업	N	N	N	N		N	1967	-1	5	-0.05	3153066	1607	3.04	1964	1968	1957	2555	1378	1968	1962.08	0.20	0	-519	2027	1997	1957	1927	1887	2012	1942	314	587	500	1290	1	1	62777250	1235	10.14	0.65	12	0.00	194.00	3040.00	5030	20240227	-60.89	1917	20241204	2.61	5030	-60.89	20240227	1917	2.61	20241204	5030	-60.89	20240227	1917	2.61	20241204	1.33	N	450140	500	313 억		127438	N	N	0	N	00	N
146	20241204	161148	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1968	-27	5	-1.35	100579771	51480	206.51	1917	1987	1917	2590	1397	1995	1953.76	0.19	0	7355	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1235	10.14	0.65	12	0.08	194.00	3040.00	5030	20240227	-60.87	1917	20241204	2.66	5030	-60.87	20240227	1917	2.66	20241204	5030	-60.87	20240227	1917	2.66	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
147	20241204	151151	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1953	-42	5	-2.11	75654363	38750	155.45	1917	1987	1917	2590	1397	1995	1952.37	0.19	0	3656	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1226	10.07	0.64	12	0.06	194.00	3040.00	5030	20240227	-61.17	1917	20241204	1.88	5030	-61.17	20240227	1917	1.88	20241204	5030	-61.17	20240227	1917	1.88	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
148	20241204	141153	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1960	-35	5	-1.75	57672931	29522	118.43	1917	1987	1917	2590	1397	1995	1953.56	0.19	0	2654	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1230	10.10	0.64	12	0.05	194.00	3040.00	5030	20240227	-61.03	1917	20241204	2.24	5030	-61.03	20240227	1917	2.24	20241204	5030	-61.03	20240227	1917	2.24	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
149	20241204	131146	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1962	-33	5	-1.65	52590079	26923	108.00	1917	1987	1917	2590	1397	1995	1953.35	0.19	0	2567	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1232	10.11	0.65	12	0.04	194.00	3040.00	5030	20240227	-60.99	1917	20241204	2.35	5030	-60.99	20240227	1917	2.35	20241204	5030	-60.99	20240227	1917	2.35	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
150	20241204	121140	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1959	-36	5	-1.80	50077730	25642	102.86	1917	1987	1917	2590	1397	1995	1952.96	0.19	0	1591	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1230	10.10	0.64	12	0.04	194.00	3040.00	5030	20240227	-61.05	1917	20241204	2.19	5030	-61.05	20240227	1917	2.19	20241204	5030	-61.05	20240227	1917	2.19	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
151	20241204	111127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1970	-25	5	-1.25	44673900	22889	91.82	1917	1987	1917	2590	1397	1995	1951.76	0.19	0	2161	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1237	10.15	0.65	12	0.04	194.00	3040.00	5030	20240227	-60.83	1917	20241204	2.76	5030	-60.83	20240227	1917	2.76	20241204	5030	-60.83	20240227	1917	2.76	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
152	20241204	101129	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1974	-21	5	-1.05	29252657	15025	60.27	1917	1987	1917	2590	1397	1995	1946.93	0.19	0	-1007	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1239	10.18	0.65	12	0.02	194.00	3040.00	5030	20240227	-60.76	1917	20241204	2.97	5030	-60.76	20240227	1917	2.97	20241204	5030	-60.76	20240227	1917	2.97	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
153	20241204	091153	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1955	-40	5	-2.01	13144680	6844	27.46	1917	1987	1917	2590	1397	1995	1920.61	0.19	0	-978	2015	2004	1988	1977	1961	2010	1983	314	595	500	1310	1	1	62777250	1227	10.08	0.64	12	0.01	194.00	3040.00	5030	20240227	-61.13	1917	20241204	1.98	5030	-61.13	20240227	1917	1.98	20241204	5030	-61.13	20240227	1917	1.98	20241204	1.34	N	450140	500	313 억		122150	N	N	3	N	00	N
154	20241203	161236	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	9	2	0.45	48813871	24616	42.66	1986	1999	1972	2580	1391	1986	1983.00	0.19	0	31	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1252	10.28	0.66	12	0.04	194.00	3040.00	5030	20240227	-60.34	1934	20241115	3.15	5030	-60.34	20240227	1934	3.15	20241115	5030	-60.34	20240227	1934	3.15	20241115	1.35	N	450140	500	313 억		122280	N	N	3	N	00	N
155	20241203	151331	57	100.00	KOSPI		유통업	N	N	N	N		N	1990	4	2	0.20	38727452	19557	33.89	1986	1999	1972	2580	1391	1986	1980.23	0.19	0	17	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1249	10.26	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.44	1934	20241115	2.90	5030	-60.44	20240227	1934	2.90	20241115	5030	-60.44	20240227	1934	2.90	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
156	20241203	141302	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	-1	5	-0.05	34748828	17556	30.43	1986	1999	1972	2580	1391	1986	1979.31	0.19	0	9	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1246	10.23	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.54	1934	20241115	2.64	5030	-60.54	20240227	1934	2.64	20241115	5030	-60.54	20240227	1934	2.64	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
157	20241203	131300	57	100.00	KOSPI		유통업	N	N	N	N		N	1977	-9	5	-0.45	22380108	11306	19.59	1986	1999	1972	2580	1391	1986	1979.49	0.19	0	134	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1241	10.19	0.65	12	0.02	194.00	3040.00	5030	20240227	-60.70	1934	20241115	2.22	5030	-60.70	20240227	1934	2.22	20241115	5030	-60.70	20240227	1934	2.22	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
158	20241203	121324	57	100.00	KOSPI		유통업	N	N	N	N		N	1980	-6	5	-0.30	15246387	7696	13.34	1986	1999	1972	2580	1391	1986	1981.08	0.19	0	86	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1243	10.21	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.64	1934	20241115	2.38	5030	-60.64	20240227	1934	2.38	20241115	5030	-60.64	20240227	1934	2.38	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
159	20241203	111250	57	100.00	KOSPI		유통업	N	N	N	N		N	1983	-3	5	-0.15	8924203	4501	7.80	1986	1999	1972	2580	1391	1986	1982.72	0.19	0	83	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1245	10.22	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.58	1934	20241115	2.53	5030	-60.58	20240227	1934	2.53	20241115	5030	-60.58	20240227	1934	2.53	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
160	20241203	101239	57	100.00	KOSPI		유통업	N	N	N	N		N	1991	5	2	0.25	8555053	4315	7.48	1986	1999	1972	2580	1391	1986	1982.63	0.19	0	51	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1250	10.26	0.65	12	0.01	194.00	3040.00	5030	20240227	-60.42	1934	20241115	2.95	5030	-60.42	20240227	1934	2.95	20241115	5030	-60.42	20240227	1934	2.95	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
161	20241203	091227	57	100.00	KOSPI		유통업	N	N	N	N		N	1996	10	2	0.50	1667840	837	1.45	1986	1999	1986	2580	1391	1986	1992.64	0.19	0	194	2036	2011	1985	1960	1934	2023	1972	314	594	500	1310	1	1	62777250	1253	10.29	0.66	12	0.00	194.00	3040.00	5030	20240227	-60.32	1934	20241115	3.21	5030	-60.32	20240227	1934	3.21	20241115	5030	-60.32	20240227	1934	3.21	20241115	1.35	N	450140	500	313 억		122280	N	N	0	N	00	N
162	20241202	161207	57	100.00	KOSPI		유통업	N	N	N	N		N	1986	19	2	0.97	113961847	57682	174.97	1967	2010	1959	2555	1377	1967	1975.69	0.16	0	18982	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1247	10.24	0.65	12	0.09	194.00	3040.00	5030	20240227	-60.52	1934	20241115	2.69	5030	-60.52	20240227	1934	2.69	20241115	5030	-60.52	20240227	1934	2.69	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
163	20241202	151420	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	21	2	1.07	111110292	56247	170.62	1967	2010	1959	2555	1377	1967	1975.40	0.16	0	18998	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1248	10.25	0.65	12	0.09	194.00	3040.00	5030	20240227	-60.48	1934	20241115	2.79	5030	-60.48	20240227	1934	2.79	20241115	5030	-60.48	20240227	1934	2.79	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
164	20241202	141319	57	100.00	KOSPI		유통업	N	N	N	N		N	1971	4	2	0.20	62933408	31748	96.30	1967	2010	1967	2555	1377	1967	1982.28	0.16	0	4519	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1237	10.16	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.82	1934	20241115	1.91	5030	-60.82	20240227	1934	1.91	20241115	5030	-60.82	20240227	1934	1.91	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
165	20241202	131226	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	21	2	1.07	56655117	28572	86.67	1967	2010	1967	2555	1377	1967	1982.89	0.16	0	3305	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1248	10.25	0.65	12	0.05	194.00	3040.00	5030	20240227	-60.48	1934	20241115	2.79	5030	-60.48	20240227	1934	2.79	20241115	5030	-60.48	20240227	1934	2.79	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
166	20241202	121252	57	100.00	KOSPI		유통업	N	N	N	N		N	1978	11	2	0.56	41794458	21069	63.91	1967	2010	1967	2555	1377	1967	1983.69	0.16	0	1493	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1242	10.20	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.68	1934	20241115	2.28	5030	-60.68	20240227	1934	2.28	20241115	5030	-60.68	20240227	1934	2.28	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
167	20241202	111149	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	3	2	0.15	40046681	20185	61.23	1967	2010	1967	2555	1377	1967	1983.98	0.16	0	786	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1237	10.15	0.65	12	0.03	194.00	3040.00	5030	20240227	-60.83	1934	20241115	1.86	5030	-60.83	20240227	1934	1.86	20241115	5030	-60.83	20240227	1934	1.86	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
168	20241202	101159	57	100.00	KOSPI		유통업	N	N	N	N		N	1974	7	2	0.36	25634885	12880	39.07	1967	2010	1967	2555	1377	1967	1990.29	0.16	0	-604	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1239	10.18	0.65	12	0.02	194.00	3040.00	5030	20240227	-60.76	1934	20241115	2.07	5030	-60.76	20240227	1934	2.07	20241115	5030	-60.76	20240227	1934	2.07	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N
169	20241202	091154	57	100.00	KOSPI		유통업	N	N	N	N		N	1980	13	2	0.66	432385	218	0.66	1967	1986	1967	2555	1377	1967	1983.42	0.16	0	0	2025	1995	1980	1950	1935	1988	1943	314	588	500	1290	1	1	62777250	1243	10.21	0.65	12	0.00	194.00	3040.00	5030	20240227	-60.64	1934	20241115	2.38	5030	-60.64	20240227	1934	2.38	20241115	5030	-60.64	20240227	1934	2.38	20241115	1.34	N	450140	500	313 억		103175	N	N	0	N	00	N