KissMeData/000050/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
3	20231229	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
4	20231229	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
5	20231229	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
6	20231229	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
7	20231229	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
8	20231229	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
9	20231229	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	-104	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277030	N	N	5	N	00	N
10	20231228	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	18405370	2049	15.50	9190	9190	8750	11460	6180	8820	8982.61	1.01	0	135	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억		277134	N	N	5	N	00	N
11	20231228	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9050	230	2	2.61	14836160	1647	12.46	9190	9190	8750	11460	6180	8820	9007.99	1.01	0	306	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2481	56.21	0.32	12	0.01	161.00	28638.00	11470	20230309	-21.10	7620	20231023	18.77	11470	-21.10	20230309	7620	18.77	20231023	11470	-21.10	20230309	7620	18.77	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
12	20231228	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9020	200	2	2.27	10403710	1156	8.74	9190	9190	8750	11460	6180	8820	8999.75	1.01	0	95	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2473	56.02	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.36	7620	20231023	18.37	11470	-21.36	20230309	7620	18.37	20231023	11470	-21.36	20230309	7620	18.37	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
13	20231228	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8980	160	2	1.81	6871540	759	5.74	9190	9190	8750	11460	6180	8820	9053.41	1.01	0	-117	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2462	55.78	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.71	7620	20231023	17.85	11470	-21.71	20230309	7620	17.85	20231023	11470	-21.71	20230309	7620	17.85	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
14	20231228	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	10	2	0.11	6353770	701	5.30	9190	9190	8750	11460	6180	8820	9063.87	1.01	0	-124	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2421	54.84	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
15	20231228	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	-20	5	-0.23	6300810	695	5.26	9190	9190	8750	11460	6180	8820	9065.91	1.01	0	-124	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2413	54.66	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.28	7620	20231023	15.49	11470	-23.28	20230309	7620	15.49	20231023	11470	-23.28	20230309	7620	15.49	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
16	20231228	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8870	50	2	0.57	5107920	560	4.24	9190	9190	8820	11460	6180	8820	9121.29	1.01	0	-124	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2432	55.09	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	11470	-22.67	20230309	7620	16.40	20231023	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
17	20231228	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	0	3	0.00	4665500	510	3.86	9190	9190	8820	11460	6180	8820	9148.04	1.01	0	-125	9173	8996	8723	8546	8273	9085	8635	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		277134	N	N	4	N	00	N
18	20231227	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-10	5	-0.11	114551790	13106	100.53	8780	8900	8450	11470	6190	8830	8740.41	1.01	0	458	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.30	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		276824	N	N	4	N	00	N
19	20231227	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	0	3	0.00	109894830	12578	96.48	8780	8900	8450	11470	6190	8830	8737.07	1.01	0	451	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2421	54.84	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.22	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
20	20231227	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	0	3	0.00	108756500	12449	95.49	8780	8900	8450	11470	6190	8830	8736.16	1.01	0	399	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2421	54.84	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.22	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
21	20231227	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	20	2	0.23	103700310	11877	91.10	8780	8900	8450	11470	6190	8830	8731.19	1.01	0	395	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2426	54.97	0.31	12	0.04	161.00	28638.00	11500	20221222	-23.04	7620	20231023	16.14	11470	-22.84	20230309	7620	16.14	20231023	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
22	20231227	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	20	2	0.23	103594110	11865	91.01	8780	8900	8450	11470	6190	8830	8731.07	1.01	0	395	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2426	54.97	0.31	12	0.04	161.00	28638.00	11500	20221222	-23.04	7620	20231023	16.14	11470	-22.84	20230309	7620	16.14	20231023	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
23	20231227	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	30	2	0.34	95785880	10983	84.24	8780	8900	8450	11470	6190	8830	8721.29	1.01	0	343	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2429	55.03	0.31	12	0.04	161.00	28638.00	11500	20221222	-22.96	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
24	20231227	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	-160	5	-1.81	30112140	3519	26.99	8780	8830	8450	11470	6190	8830	8557.02	1.01	0	678	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2377	53.85	0.30	12	0.01	161.00	28638.00	11500	20221222	-24.61	7620	20231023	13.78	11470	-24.41	20230309	7620	13.78	20231023	11470	-24.41	20230309	7620	13.78	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
25	20231227	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	-50	5	-0.57	8780	1	0.01	8780	8780	8780	11470	6190	8830	8780.00	1.01	0	1	9163	8996	8883	8716	8603	8940	8660	137	2640	500	6350	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11500	20221222	-23.65	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억		276824	N	N	0	N	00	N
26	20231226	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	-90	5	-1.01	115479220	13036	317.41	8890	9050	8770	11590	6250	8920	8858.49	1.01	0	-354	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2421	54.84	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.22	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
27	20231226	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	-140	5	-1.57	114271300	12899	314.07	8890	9050	8770	11590	6250	8920	8858.93	1.01	0	-323	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2407	54.53	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.65	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
28	20231226	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	-90	5	-1.01	110637300	12487	304.04	8890	9050	8770	11590	6250	8920	8860.20	1.01	0	-167	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2421	54.84	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.22	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
29	20231226	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	-90	5	-1.01	110319230	12451	303.17	8890	9050	8770	11590	6250	8920	8860.27	1.01	0	-150	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2421	54.84	0.31	12	0.05	161.00	28638.00	11500	20221222	-23.22	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
30	20231226	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	-60	5	-0.67	109205260	12325	300.10	8890	9050	8770	11590	6250	8920	8860.47	1.01	0	-136	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2429	55.03	0.31	12	0.04	161.00	28638.00	11500	20221222	-22.96	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
31	20231226	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-100	5	-1.12	108975580	12299	299.46	8890	9050	8770	11590	6250	8920	8860.52	1.01	0	-138	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2418	54.78	0.31	12	0.04	161.00	28638.00	11500	20221222	-23.30	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
32	20231226	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	0	3	0.00	107216550	12100	294.62	8890	9050	8770	11590	6250	8920	8860.87	1.01	0	-187	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2445	55.40	0.31	12	0.04	161.00	28638.00	11500	20221222	-22.43	7620	20231023	17.06	11470	-22.23	20230309	7620	17.06	20231023	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
33	20231226	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	-30	5	-0.34	44450	5	0.12	8890	8890	8890	11590	6250	8920	8890.00	1.01	0	-1	9093	9006	8873	8786	8653	9050	8830	137	2670	500	6420	10	1	27415270	2437	55.22	0.31	12	0.00	161.00	28638.00	11500	20221222	-22.70	7620	20231023	16.67	11470	-22.49	20230309	7620	16.67	20231023	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억		277139	N	N	0	N	00	N
34	20231222	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	180	2	2.06	36236120	4099	218.38	8740	8960	8740	11360	6120	8740	8840.23	1.01	0	292	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11500	20221222	-22.43	7620	20231023	17.06	11470	-22.23	20230309	7620	17.06	20231023	11500	-22.43	20221222	7620	17.06	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
35	20231222	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	180	2	2.06	35532990	4020	214.17	8740	8960	8740	11360	6120	8740	8839.05	1.01	0	308	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11500	20221222	-22.43	7620	20231023	17.06	11470	-22.23	20230309	7620	17.06	20231023	11500	-22.43	20221222	7620	17.06	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
36	20231222	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8880	140	2	1.60	34128280	3863	205.81	8740	8960	8740	11360	6120	8740	8834.66	1.01	0	304	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2434	55.16	0.31	12	0.01	161.00	28638.00	11500	20221222	-22.78	7620	20231023	16.54	11470	-22.58	20230309	7620	16.54	20231023	11500	-22.78	20221222	7620	16.54	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
37	20231222	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	160	2	1.83	33878620	3835	204.32	8740	8960	8740	11360	6120	8740	8834.06	1.01	0	300	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2440	55.28	0.31	12	0.01	161.00	28638.00	11500	20221222	-22.61	7620	20231023	16.80	11470	-22.41	20230309	7620	16.80	20231023	11500	-22.61	20221222	7620	16.80	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
38	20231222	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	220	2	2.52	33645820	3809	202.93	8740	8960	8740	11360	6120	8740	8833.24	1.01	0	300	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2456	55.65	0.31	12	0.01	161.00	28638.00	11500	20221222	-22.09	7620	20231023	17.59	11470	-21.88	20230309	7620	17.59	20231023	11500	-22.09	20221222	7620	17.59	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
39	20231222	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	160	2	1.83	30998030	3512	187.11	8740	8950	8740	11360	6120	8740	8826.32	1.01	0	300	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2440	55.28	0.31	12	0.01	161.00	28638.00	11500	20221222	-22.61	7620	20231023	16.80	11470	-22.41	20230309	7620	16.80	20231023	11500	-22.61	20221222	7620	16.80	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
40	20231222	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	0	3	0.00	4362080	498	26.53	8740	8850	8740	11360	6120	8740	8759.20	1.01	0	240	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	11500	20221222	-24.00	7620	20231023	14.70	11470	-23.80	20230309	7620	14.70	20231023	11500	-24.00	20221222	7620	14.70	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
41	20231222	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	30	2	0.34	3049150	348	18.54	8740	8770	8740	11360	6120	8740	8761.93	1.01	0	243	8893	8816	8763	8686	8633	8790	8660	137	2620	500	6290	10	1	27415270	2404	54.47	0.31	12	0.00	161.00	28638.00	11500	20221222	-23.74	7620	20231023	15.09	11470	-23.54	20230309	7620	15.09	20231023	11500	-23.74	20221222	7620	15.09	20231023	0.26	N	000050	500	137 억		276832	N	N	0	N	00	N
42	20231221	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-10	5	-0.11	16461600	1877	25.30	8780	8840	8710	11370	6130	8750	8770.17	1.01	0	-585	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2396	54.29	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.98	7620	20231023	14.70	11470	-23.80	20230309	7620	14.70	20231023	11500	-24.00	20221222	7620	14.70	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
43	20231221	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	90	2	1.03	12300560	1401	18.88	8780	8840	8710	11370	6130	8750	8779.84	1.01	0	-116	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.12	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11500	-23.13	20221222	7620	16.01	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
44	20231221	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	20	2	0.23	9309790	1060	14.29	8780	8840	8710	11370	6130	8750	8782.82	1.01	0	8	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2404	54.47	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.72	7620	20231023	15.09	11470	-23.54	20230309	7620	15.09	20231023	11500	-23.74	20221222	7620	15.09	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
45	20231221	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	30	2	0.34	8084680	920	12.40	8780	8840	8740	11370	6130	8750	8787.70	1.01	0	-12	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11500	-23.65	20221222	7620	15.22	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
46	20231221	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	30	2	0.34	8075900	919	12.39	8780	8840	8740	11370	6130	8750	8787.70	1.01	0	-12	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11500	-23.65	20221222	7620	15.22	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
47	20231221	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	30	2	0.34	7961760	906	12.21	8780	8840	8740	11370	6130	8750	8787.81	1.01	0	-12	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11500	-23.65	20221222	7620	15.22	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
48	20231221	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	60	2	0.69	1973150	224	3.02	8780	8840	8780	11370	6130	8750	8808.71	1.01	0	-12	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11500	-23.39	20221222	7620	15.62	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
49	20231221	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	30	2	0.34	193160	22	0.30	8780	8780	8780	11370	6130	8750	8780.00	1.01	0	-3	9350	9050	8880	8580	8410	8965	8495	137	2620	500	6300	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11500	-23.65	20221222	7620	15.22	20231023	0.26	N	000050	500	137 억		276838	N	N	0	N	00	N
50	20231220	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	-70	5	-0.79	65624690	7419	225.16	8820	9180	8710	11460	6180	8820	8845.49	1.01	0	189	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2399	54.35	0.31	12	0.03	161.00	28638.00	11650	20221219	-24.89	7620	20231023	14.83	11470	-23.71	20230309	7620	14.83	20231023	11500	-23.91	20221222	7620	14.83	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
51	20231220	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	-20	5	-0.23	56146960	6336	192.29	8820	9180	8710	11460	6180	8820	8861.58	1.01	0	1229	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2413	54.66	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.46	7620	20231023	15.49	11470	-23.28	20230309	7620	15.49	20231023	11500	-23.48	20221222	7620	15.49	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
52	20231220	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	55238020	6233	189.17	8820	9180	8710	11460	6180	8820	8862.19	1.01	0	1206	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.12	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11500	-23.13	20221222	7620	16.01	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
53	20231220	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	30	2	0.34	54548440	6155	186.80	8820	9180	8710	11460	6180	8820	8862.46	1.01	0	1167	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2426	54.97	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.03	7620	20231023	16.14	11470	-22.84	20230309	7620	16.14	20231023	11500	-23.04	20221222	7620	16.14	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
54	20231220	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	0	3	0.00	53672600	6056	183.79	8820	9180	8710	11460	6180	8820	8862.71	1.01	0	1144	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11500	-23.30	20221222	7620	15.75	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
55	20231220	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	-40	5	-0.45	52339750	5905	179.21	8820	9180	8710	11460	6180	8820	8863.63	1.01	0	1119	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2407	54.53	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11500	-23.65	20221222	7620	15.22	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
56	20231220	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	20	2	0.23	51611860	5822	176.69	8820	9180	8710	11460	6180	8820	8864.97	1.01	0	1112	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.12	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11500	-23.13	20221222	7620	16.01	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
57	20231220	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	10	2	0.11	291070	33	1.00	8820	8830	8820	11460	6180	8820	8820.30	1.01	0	-3	9026	8922	8816	8712	8606	8870	8660	137	2640	500	6350	10	1	27415270	2421	54.84	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.21	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11500	-23.22	20221222	7620	15.88	20231023	0.26	N	000050	500	137 억		276789	N	N	0	N	00	N
58	20231219	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	-10	5	-0.11	29001700	3295	52.34	8830	8920	8710	11470	6190	8830	8801.48	1.01	0	-592	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
59	20231219	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	-20	5	-0.23	20612660	2344	37.24	8830	8920	8710	11470	6190	8830	8793.80	1.01	0	79	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2415	54.72	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
60	20231219	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	20	2	0.23	15931640	1813	28.80	8830	8920	8710	11470	6190	8830	8787.45	1.01	0	29	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2426	54.97	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.03	7620	20231023	16.14	11470	-22.84	20230309	7620	16.14	20231023	11650	-24.03	20221219	7620	16.14	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
61	20231219	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	10	2	0.11	4105190	465	7.39	8830	8920	8750	11470	6190	8830	8828.37	1.01	0	31	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.12	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11650	-24.12	20221219	7620	16.01	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
62	20231219	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	70	2	0.79	3654040	414	6.58	8830	8920	8750	11470	6190	8830	8826.18	1.01	0	31	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	11650	20221219	-23.61	7620	20231023	16.80	11470	-22.41	20230309	7620	16.80	20231023	11650	-23.61	20221219	7620	16.80	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
63	20231219	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	30	2	0.34	3166060	359	5.70	8830	8880	8750	11470	6190	8830	8819.11	1.01	0	25	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11650	20221219	-23.95	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11650	-23.95	20221219	7620	16.27	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
64	20231219	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	30	2	0.34	1998920	227	3.61	8830	8880	8750	11470	6190	8830	8805.81	1.01	0	-5	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11650	20221219	-23.95	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11650	-23.95	20221219	7620	16.27	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
65	20231219	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	0	3	0.00	97130	11	0.17	8830	8830	8830	11470	6190	8830	8830.00	1.01	0	0	9330	9080	8940	8690	8550	9010	8620	137	2640	500	6350	10	1	27415270	2421	54.84	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.21	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11650	-24.21	20221219	7620	15.88	20231023	0.26	N	000050	500	137 억		276746	N	N	0	N	00	N
66	20231218	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	-310	5	-3.39	56348490	6295	35.68	9150	9190	8800	11880	6400	9140	8951.31	1.01	0	-78	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2421	54.84	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.21	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11650	-24.21	20221219	7620	15.88	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
67	20231218	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-230	5	-2.52	42826920	4764	27.01	9150	9190	8800	11880	6400	9140	8989.70	1.01	0	1150	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	11650	20221219	-23.52	7620	20231023	16.93	11470	-22.32	20230309	7620	16.93	20231023	11650	-23.52	20221219	7620	16.93	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
68	20231218	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-220	5	-2.41	35615650	3954	22.41	9150	9190	8800	11880	6400	9140	9007.50	1.01	0	1206	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11650	20221219	-23.43	7620	20231023	17.06	11470	-22.23	20230309	7620	17.06	20231023	11650	-23.43	20221219	7620	17.06	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
69	20231218	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8980	-160	5	-1.75	34577290	3838	21.76	9150	9190	8800	11880	6400	9140	9009.19	1.01	0	1213	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2462	55.78	0.31	12	0.01	161.00	28638.00	11650	20221219	-22.92	7620	20231023	17.85	11470	-21.71	20230309	7620	17.85	20231023	11650	-22.92	20221219	7620	17.85	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
70	20231218	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8980	-160	5	-1.75	33986770	3772	21.38	9150	9190	8800	11880	6400	9140	9010.28	1.01	0	1218	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2462	55.78	0.31	12	0.01	161.00	28638.00	11650	20221219	-22.92	7620	20231023	17.85	11470	-21.71	20230309	7620	17.85	20231023	11650	-22.92	20221219	7620	17.85	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
71	20231218	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	-170	5	-1.86	33824980	3754	21.28	9150	9190	8800	11880	6400	9140	9010.38	1.01	0	1212	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2459	55.71	0.31	12	0.01	161.00	28638.00	11650	20221219	-23.00	7620	20231023	17.72	11470	-21.80	20230309	7620	17.72	20231023	11650	-23.00	20221219	7620	17.72	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
72	20231218	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	-210	5	-2.30	33627370	3732	21.16	9150	9190	8800	11880	6400	9140	9010.55	1.01	0	1223	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2448	55.47	0.31	12	0.01	161.00	28638.00	11650	20221219	-23.35	7620	20231023	17.19	11470	-22.14	20230309	7620	17.19	20231023	11650	-23.35	20221219	7620	17.19	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
73	20231218	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	9190	50	2	0.55	421420	46	0.26	9150	9190	9150	11880	6400	9140	9161.30	1.01	0	-25	9766	9452	9066	8752	8366	9610	8910	137	2740	500	6580	10	1	27415270	2519	57.08	0.32	12	0.00	161.00	28638.00	11650	20221219	-21.12	7620	20231023	20.60	11470	-19.88	20230309	7620	20.60	20231023	11650	-21.12	20221219	7620	20.60	20231023	0.26	N	000050	500	137 억		276854	N	N	0	N	00	N
74	20231215	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9140	470	2	5.42	159202460	17637	433.45	8680	9380	8680	11270	6070	8670	9026.62	1.01	0	-325	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2506	56.77	0.32	12	0.06	161.00	28638.00	11650	20221219	-21.55	7620	20231023	19.95	11470	-20.31	20230309	7620	19.95	20231023	11650	-21.55	20221219	7620	19.95	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
75	20231215	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9010	340	2	3.92	144459840	16019	393.68	8680	9380	8680	11270	6070	8670	9018.03	1.01	0	-336	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2470	55.96	0.31	12	0.06	161.00	28638.00	11650	20221219	-22.66	7620	20231023	18.24	11470	-21.45	20230309	7620	18.24	20231023	11650	-22.66	20221219	7620	18.24	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
76	20231215	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9050	380	2	4.38	126038300	13973	343.40	8680	9380	8680	11270	6070	8670	9020.13	1.01	0	-326	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2481	56.21	0.32	12	0.05	161.00	28638.00	11650	20221219	-22.32	7620	20231023	18.77	11470	-21.10	20230309	7620	18.77	20231023	11650	-22.32	20221219	7620	18.77	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
77	20231215	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	280	2	3.23	106833970	11876	291.87	8680	9380	8680	11270	6070	8670	8995.79	1.01	0	-304	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2454	55.59	0.31	12	0.04	161.00	28638.00	11650	20221219	-23.18	7620	20231023	17.45	11470	-21.97	20230309	7620	17.45	20231023	11650	-23.18	20221219	7620	17.45	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
78	20231215	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	330	2	3.81	104289520	11596	284.98	8680	9380	8680	11270	6070	8670	8993.58	1.01	0	-249	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2467	55.90	0.31	12	0.04	161.00	28638.00	11650	20221219	-22.75	7620	20231023	18.11	11470	-21.53	20230309	7620	18.11	20231023	11650	-22.75	20221219	7620	18.11	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
79	20231215	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	250	2	2.88	98326520	10932	268.67	8680	9380	8680	11270	6070	8670	8994.38	1.01	0	-220	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2445	55.40	0.31	12	0.04	161.00	28638.00	11650	20221219	-23.43	7620	20231023	17.06	11470	-22.23	20230309	7620	17.06	20231023	11650	-23.43	20221219	7620	17.06	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
80	20231215	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	280	2	3.23	33663750	3755	92.28	8680	9380	8680	11270	6070	8670	8965.05	1.01	0	9	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11650	20221219	-23.18	7620	20231023	17.45	11470	-21.97	20230309	7620	17.45	20231023	11650	-23.18	20221219	7620	17.45	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
81	20231215	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	10	2	0.12	8680	1	0.02	8680	8680	8680	11270	6070	8670	8680.00	1.01	0	0	8896	8782	8726	8612	8556	8755	8585	137	2600	500	6240	10	1	27415270	2380	53.91	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.49	7620	20231023	13.91	11470	-24.32	20230309	7620	13.91	20231023	11650	-25.49	20221219	7620	13.91	20231023	0.26	N	000050	500	137 억		277254	N	N	0	N	00	N
82	20231214	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	-130	5	-1.48	35783450	4069	966.51	8810	8840	8670	11440	6160	8800	8794.16	1.01	0	-701	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2377	53.85	0.30	12	0.01	161.00	28638.00	11650	20221219	-25.58	7620	20231023	13.78	11470	-24.41	20230309	7620	13.78	20231023	11650	-25.58	20221219	7620	13.78	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
83	20231214	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8760	-40	5	-0.45	29449410	3340	793.35	8810	8840	8750	11440	6160	8800	8817.19	1.01	0	-95	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2402	54.41	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.81	7620	20231023	14.96	11470	-23.63	20230309	7620	14.96	20231023	11650	-24.81	20221219	7620	14.96	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
84	20231214	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	10	2	0.11	28038720	3179	755.11	8810	8840	8780	11440	6160	8800	8819.98	1.01	0	10	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2415	54.72	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
85	20231214	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	20	2	0.23	27862520	3159	750.36	8810	8840	8780	11440	6160	8800	8820.04	1.01	0	-7	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
86	20231214	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	20	2	0.23	27862520	3159	750.36	8810	8840	8780	11440	6160	8800	8820.04	1.01	0	-7	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
87	20231214	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	20	2	0.23	23681240	2685	637.77	8810	8840	8780	11440	6160	8800	8819.83	1.01	0	-8	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
88	20231214	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	30	2	0.34	22657960	2569	610.21	8810	8840	8780	11440	6160	8800	8819.76	1.01	0	-8	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2421	54.84	0.31	12	0.01	161.00	28638.00	11650	20221219	-24.21	7620	20231023	15.88	11470	-23.02	20230309	7620	15.88	20231023	11650	-24.21	20221219	7620	15.88	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
89	20231214	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	10	2	0.11	8810	1	0.24	8810	8810	8810	11440	6160	8800	8810.00	1.01	0	0	8866	8832	8776	8742	8686	8850	8760	137	2640	500	6330	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		277261	N	N	0	N	00	N
90	20231213	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	60	2	0.69	3692480	421	35.50	8720	8810	8720	11360	6120	8740	8770.74	1.01	0	69	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2413	54.66	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.46	7620	20231023	15.49	11470	-23.28	20230309	7620	15.49	20231023	11650	-24.46	20221219	7620	15.49	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
91	20231213	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	70	2	0.80	2838880	324	27.32	8720	8810	8720	11360	6120	8740	8761.98	1.01	0	27	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
92	20231213	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	70	2	0.80	2063600	236	19.90	8720	8810	8720	11360	6120	8740	8744.07	1.01	0	-9	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
93	20231213	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	10	2	0.11	2002000	229	19.31	8720	8760	8720	11360	6120	8740	8742.36	1.01	0	-9	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2399	54.35	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.89	7620	20231023	14.83	11470	-23.71	20230309	7620	14.83	20231023	11650	-24.89	20221219	7620	14.83	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
94	20231213	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	10	2	0.11	1914500	219	18.47	8720	8760	8720	11360	6120	8740	8742.01	1.01	0	1	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2399	54.35	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.89	7620	20231023	14.83	11470	-23.71	20230309	7620	14.83	20231023	11650	-24.89	20221219	7620	14.83	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
95	20231213	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	10	2	0.11	1905750	218	18.38	8720	8760	8720	11360	6120	8740	8741.97	1.01	0	1	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2399	54.35	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.89	7620	20231023	14.83	11470	-23.71	20230309	7620	14.83	20231023	11650	-24.89	20221219	7620	14.83	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
96	20231213	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8750	10	2	0.11	1468250	168	14.17	8720	8760	8720	11360	6120	8740	8739.58	1.01	0	1	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2399	54.35	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.89	7620	20231023	14.83	11470	-23.71	20230309	7620	14.83	20231023	11650	-24.89	20221219	7620	14.83	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
97	20231213	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	-20	5	-0.23	8720	1	0.08	8720	8720	8720	11360	6120	8740	8720.00	1.01	0	0	8846	8792	8766	8712	8686	8780	8700	137	2620	500	6290	10	1	27415270	2391	54.16	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.15	7620	20231023	14.44	11470	-23.98	20230309	7620	14.44	20231023	11650	-25.15	20221219	7620	14.44	20231023	0.26	N	000050	500	137 억		277255	N	N	0	N	00	N
98	20231212	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-80	5	-0.91	10394120	1185	92.94	8820	8820	8740	11460	6180	8820	8771.41	1.01	0	-401	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.98	7620	20231023	14.70	11470	-23.80	20230309	7620	14.70	20231023	11650	-24.98	20221219	7620	14.70	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
99	20231212	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	0	3	0.00	8095060	922	72.31	8820	8820	8740	11460	6180	8820	8779.89	1.01	0	-214	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
100	20231212	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-80	5	-0.91	5906730	672	52.71	8820	8820	8740	11460	6180	8820	8789.78	1.01	0	-10	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.98	7620	20231023	14.70	11470	-23.80	20230309	7620	14.70	20231023	11650	-24.98	20221219	7620	14.70	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
101	20231212	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-80	5	-0.91	5749410	654	51.29	8820	8820	8740	11460	6180	8820	8791.15	1.01	0	-10	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.98	7620	20231023	14.70	11470	-23.80	20230309	7620	14.70	20231023	11650	-24.98	20221219	7620	14.70	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
102	20231212	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	0	3	0.00	4848830	551	43.22	8820	8820	8740	11460	6180	8820	8800.05	1.01	0	-10	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
103	20231212	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	-40	5	-0.45	334720	38	2.98	8820	8820	8780	11460	6180	8820	8808.42	1.01	0	-10	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11650	-24.64	20221219	7620	15.22	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
104	20231212	100104	57	100.00	KOSPI		유통업	N	N	N	N		N	8780	-40	5	-0.45	246920	28	2.20	8820	8820	8780	11460	6180	8820	8818.57	1.01	0	-10	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.64	7620	20231023	15.22	11470	-23.45	20230309	7620	15.22	20231023	11650	-24.64	20221219	7620	15.22	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
105	20231212	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	0	3	0.00	149940	17	1.33	8820	8820	8820	11460	6180	8820	8820.00	1.01	0	-10	9126	8972	8786	8632	8446	9050	8710	137	2640	500	6350	10	1	27415270	2418	54.78	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277272	N	N	0	N	00	N
106	20231211	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	20	2	0.23	11197400	1275	135.35	8810	8940	8600	11440	6160	8800	8782.27	1.01	177	-267	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2418	54.78	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
107	20231211	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8840	40	2	0.45	8251450	941	99.89	8810	8940	8600	11440	6160	8800	8768.81	1.01	177	-14	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.12	7620	20231023	16.01	11470	-22.93	20230309	7620	16.01	20231023	11650	-24.12	20221219	7620	16.01	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
108	20231211	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	60	2	0.68	8128130	927	98.41	8810	8940	8600	11440	6160	8800	8768.21	1.01	177	-4	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11650	20221219	-23.95	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11650	-23.95	20221219	7620	16.27	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
109	20231211	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8640	-160	5	-1.82	7581990	865	91.83	8810	8940	8600	11440	6160	8800	8765.31	1.01	177	-3	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2369	53.66	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.84	7620	20231023	13.39	11470	-24.67	20230309	7620	13.39	20231023	11650	-25.84	20221219	7620	13.39	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
110	20231211	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8630	-170	5	-1.93	6864800	782	83.01	8810	8940	8600	11440	6160	8800	8778.52	1.01	177	-3	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2366	53.60	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.92	7620	20231023	13.25	11470	-24.76	20230309	7620	13.25	20231023	11650	-25.92	20221219	7620	13.25	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
111	20231211	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	60	2	0.68	4645300	527	55.94	8810	8940	8750	11440	6160	8800	8814.61	1.01	177	-3	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11650	20221219	-23.95	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11650	-23.95	20221219	7620	16.27	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
112	20231211	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	60	2	0.68	4627580	525	55.73	8810	8940	8750	11440	6160	8800	8814.44	1.01	177	-3	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2429	55.03	0.31	12	0.00	161.00	28638.00	11650	20221219	-23.95	7620	20231023	16.27	11470	-22.76	20230309	7620	16.27	20231023	11650	-23.95	20221219	7620	16.27	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
113	20231211	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	0	3	0.00	334420	38	4.03	8810	8810	8800	11440	6160	8800	8800.53	1.01	177	-2	9006	8902	8726	8622	8446	8955	8675	137	2640	500	6330	10	1	27415270	2413	54.66	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.46	7620	20231023	15.49	11470	-23.28	20230309	7620	15.49	20231023	11650	-24.46	20221219	7620	15.49	20231023	0.26	N	000050	500	137 억		277716	N	N	0	N	00	N
114	20231208	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	80	2	0.92	8214940	942	125.43	8730	8830	8550	11330	6110	8720	8720.74	1.01	0	-79	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2413	54.66	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.46	7620	20231023	15.49	11470	-23.28	20230309	7620	15.49	20231023	11650	-24.46	20221219	7620	15.49	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
115	20231208	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-30	5	-0.34	7343830	843	112.25	8730	8830	8550	11330	6110	8720	8711.54	1.01	0	-71	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2382	53.98	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.41	7620	20231023	14.04	11470	-24.24	20230309	7620	14.04	20231023	11650	-25.41	20221219	7620	14.04	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
116	20231208	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	50	2	0.57	5648490	649	86.42	8730	8830	8550	11330	6110	8720	8703.37	1.01	0	-104	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2404	54.47	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.72	7620	20231023	15.09	11470	-23.54	20230309	7620	15.09	20231023	11650	-24.72	20221219	7620	15.09	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
117	20231208	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-20	5	-0.23	5473450	629	83.75	8730	8830	8550	11330	6110	8720	8701.83	1.01	0	-102	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2385	54.04	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.32	7620	20231023	14.17	11470	-24.15	20230309	7620	14.17	20231023	11650	-25.32	20221219	7620	14.17	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
118	20231208	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8670	-50	5	-0.57	4678570	538	71.64	8730	8830	8550	11330	6110	8720	8696.23	1.01	0	-86	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2377	53.85	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.58	7620	20231023	13.78	11470	-24.41	20230309	7620	13.78	20231023	11650	-25.58	20221219	7620	13.78	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
119	20231208	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	8570	-150	5	-1.72	4470490	514	68.44	8730	8830	8550	11330	6110	8720	8697.45	1.01	0	-86	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2349	53.23	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.44	7620	20231023	12.47	11470	-25.28	20230309	7620	12.47	20231023	11650	-26.44	20221219	7620	12.47	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
120	20231208	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	90	2	1.03	2523430	288	38.35	8730	8830	8640	11330	6110	8720	8761.91	1.01	0	-103	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
121	20231208	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	1.01	0	0	8933	8826	8743	8636	8553	8785	8595	137	2610	500	6270	10	1	27415270	2391	54.16	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.15	7620	20231023	14.44	11470	-23.98	20230309	7620	14.44	20231023	11650	-25.15	20221219	7620	14.44	20231023	0.26	N	000050	500	137 억		277716	N	N	3	N	00	N
122	20231207	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	-90	5	-1.02	6577890	751	14.97	8820	8850	8660	11450	6170	8810	8758.84	1.01	0	-84	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2391	54.16	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.15	7620	20231023	14.44	11470	-23.98	20230309	7620	14.44	20231023	11650	-25.15	20221219	7620	14.44	20231023	0.26	N	000050	500	137 억		277800	N	N	3	N	00	N
123	20231207	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	-90	5	-1.02	6150450	702	13.99	8820	8850	8660	11450	6170	8810	8761.32	1.01	0	-85	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2391	54.16	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.15	7620	20231023	14.44	11470	-23.98	20230309	7620	14.44	20231023	11650	-25.15	20221219	7620	14.44	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
124	20231207	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	-90	5	-1.02	4209890	480	9.57	8820	8850	8660	11450	6170	8810	8770.60	1.01	0	-85	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2391	54.16	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.15	7620	20231023	14.44	11470	-23.98	20230309	7620	14.44	20231023	11650	-25.15	20221219	7620	14.44	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
125	20231207	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	-80	5	-0.91	4157540	474	9.45	8820	8850	8660	11450	6170	8810	8771.18	1.01	0	-85	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2393	54.22	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.06	7620	20231023	14.57	11470	-23.89	20230309	7620	14.57	20231023	11650	-25.06	20221219	7620	14.57	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
126	20231207	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	-90	5	-1.02	2980310	339	6.76	8820	8850	8660	11450	6170	8810	8791.47	1.01	0	-87	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2391	54.16	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.15	7620	20231023	14.44	11470	-23.98	20230309	7620	14.44	20231023	11650	-25.15	20221219	7620	14.44	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
127	20231207	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	-100	5	-1.14	2954150	336	6.70	8820	8850	8660	11450	6170	8810	8792.11	1.01	0	-87	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2388	54.10	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.24	7620	20231023	14.30	11470	-24.06	20230309	7620	14.30	20231023	11650	-25.24	20221219	7620	14.30	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
128	20231207	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8740	-70	5	-0.79	2291480	260	5.18	8820	8850	8740	11450	6170	8810	8813.38	1.01	0	-87	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.98	7620	20231023	14.70	11470	-23.80	20230309	7620	14.70	20231023	11650	-24.98	20221219	7620	14.70	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
129	20231207	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	8820	10	2	0.11	52980	6	0.12	8820	8850	8820	11450	6170	8810	8830.00	1.01	0	0	9190	9000	8760	8570	8330	9095	8665	137	2640	500	6340	10	1	27415270	2418	54.78	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.29	7620	20231023	15.75	11470	-23.10	20230309	7620	15.75	20231023	11650	-24.29	20221219	7620	15.75	20231023	0.26	N	000050	500	137 억		277800	N	N	17	N	00	N
130	20231206	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8810	160	2	1.85	43819540	5014	774.96	8650	8950	8520	11240	6060	8650	8739.44	1.01	0	-946	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2415	54.72	0.31	12	0.02	161.00	28638.00	11650	20221219	-24.38	7620	20231023	15.62	11470	-23.19	20230309	7620	15.62	20231023	11650	-24.38	20221219	7620	15.62	20231023	0.26	N	000050	500	137 억		277817	N	N	17	N	00	N
131	20231206	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8610	-40	5	-0.46	40469530	4631	715.77	8650	8950	8520	11240	6060	8650	8738.83	1.01	0	-669	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2360	53.48	0.30	12	0.02	161.00	28638.00	11650	20221219	-26.09	7620	20231023	12.99	11470	-24.93	20230309	7620	12.99	20231023	11650	-26.09	20221219	7620	12.99	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
132	20231206	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8530	-120	5	-1.39	11614370	1354	209.27	8650	8770	8520	11240	6060	8650	8577.82	1.01	0	-576	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2339	52.98	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.78	7620	20231023	11.94	11470	-25.63	20230309	7620	11.94	20231023	11650	-26.78	20221219	7620	11.94	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
133	20231206	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8540	-110	5	-1.27	9984150	1163	179.75	8650	8770	8520	11240	6060	8650	8584.82	1.01	0	-428	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2341	53.04	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.70	7620	20231023	12.07	11470	-25.54	20230309	7620	12.07	20231023	11650	-26.70	20221219	7620	12.07	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
134	20231206	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8560	-90	5	-1.04	8027110	934	144.36	8650	8770	8560	11240	6060	8650	8594.34	1.01	0	-360	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2347	53.17	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.52	7620	20231023	12.34	11470	-25.37	20230309	7620	12.34	20231023	11650	-26.52	20221219	7620	12.34	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
135	20231206	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8580	-70	5	-0.81	5172430	601	92.89	8650	8770	8580	11240	6060	8650	8606.37	1.01	0	-183	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2352	53.29	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.35	7620	20231023	12.60	11470	-25.20	20230309	7620	12.60	20231023	11650	-26.35	20221219	7620	12.60	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
136	20231206	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8580	-70	5	-0.81	2818660	327	50.54	8650	8770	8580	11240	6060	8650	8619.76	1.01	0	-10	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2352	53.29	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.35	7620	20231023	12.60	11470	-25.20	20230309	7620	12.60	20231023	11650	-26.35	20221219	7620	12.60	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
137	20231206	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8650	0	3	0.00	77850	9	1.39	8650	8650	8650	11240	6060	8650	8650.00	1.01	0	4	8930	8790	8660	8520	8390	8725	8455	137	2590	500	6220	10	1	27415270	2371	53.73	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.75	7620	20231023	13.52	11470	-24.59	20230309	7620	13.52	20231023	11650	-25.75	20221219	7620	13.52	20231023	0.26	N	000050	500	137 억		277817	N	N	3	N	00	N
138	20231205	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8650	-50	5	-0.57	5139730	593	26.51	8700	8800	8530	11310	6090	8700	8667.34	1.01	0	-50	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2371	53.73	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.75	7620	20231023	13.52	11470	-24.59	20230309	7620	13.52	20231023	11650	-25.75	20221219	7620	13.52	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
139	20231205	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8660	-40	5	-0.46	4629360	534	23.87	8700	8800	8530	11310	6090	8700	8669.21	1.01	0	-43	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2374	53.79	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.67	7620	20231023	13.65	11470	-24.50	20230309	7620	13.65	20231023	11650	-25.67	20221219	7620	13.65	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
140	20231205	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8660	-40	5	-0.46	2477280	285	12.74	8700	8800	8530	11310	6090	8700	8692.21	1.01	0	-43	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2374	53.79	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.67	7620	20231023	13.65	11470	-24.50	20230309	7620	13.65	20231023	11650	-25.67	20221219	7620	13.65	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
141	20231205	130102	57	100.00	KOSPI		유통업	N	N	N	N		N	8660	-40	5	-0.46	2477280	285	12.74	8700	8800	8530	11310	6090	8700	8692.21	1.01	0	-43	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2374	53.79	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.67	7620	20231023	13.65	11470	-24.50	20230309	7620	13.65	20231023	11650	-25.67	20221219	7620	13.65	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
142	20231205	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8600	-100	5	-1.15	2390740	275	12.29	8700	8800	8530	11310	6090	8700	8693.60	1.01	0	-43	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2358	53.42	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.18	7620	20231023	12.86	11470	-25.02	20230309	7620	12.86	20231023	11650	-26.18	20221219	7620	12.86	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
143	20231205	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8650	-50	5	-0.57	2356290	271	12.11	8700	8800	8530	11310	6090	8700	8694.80	1.01	0	-43	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2371	53.73	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.75	7620	20231023	13.52	11470	-24.59	20230309	7620	13.52	20231023	11650	-25.75	20221219	7620	13.52	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
144	20231205	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8660	-40	5	-0.46	2330340	268	11.98	8700	8800	8530	11310	6090	8700	8695.30	1.01	0	-40	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2374	53.79	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.67	7620	20231023	13.65	11470	-24.50	20230309	7620	13.65	20231023	11650	-25.67	20221219	7620	13.65	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
145	20231205	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8800	100	2	1.15	1107660	127	5.68	8700	8800	8700	11310	6090	8700	8721.73	1.01	0	-24	9153	8926	8673	8446	8193	9040	8560	137	2610	500	6260	10	1	27415270	2413	54.66	0.31	12	0.00	161.00	28638.00	11650	20221219	-24.46	7620	20231023	15.49	11470	-23.28	20230309	7620	15.49	20231023	11650	-24.46	20221219	7620	15.49	20231023	0.26	N	000050	500	137 억		277867	N	N	3	N	00	N
146	20231204	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	90	2	1.05	19142990	2218	90.13	8640	8900	8420	11190	6030	8610	8630.74	1.01	0	-32	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2385	54.04	0.30	12	0.01	161.00	28638.00	11650	20221219	-25.32	7620	20231023	14.17	11470	-24.15	20230309	7620	14.17	20231023	11650	-25.32	20221219	7620	14.17	20231023	0.26	N	000050	500	137 억		277900	N	N	3	N	00	N
147	20231204	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	90	2	1.05	18474090	2141	87.00	8640	8900	8420	11190	6030	8610	8628.72	1.01	0	-32	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2385	54.04	0.30	12	0.01	161.00	28638.00	11650	20221219	-25.32	7620	20231023	14.17	11470	-24.15	20230309	7620	14.17	20231023	11650	-25.32	20221219	7620	14.17	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
148	20231204	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	90	2	1.05	17161060	1990	80.86	8640	8900	8420	11190	6030	8610	8623.65	1.01	0	-32	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2385	54.04	0.30	12	0.01	161.00	28638.00	11650	20221219	-25.32	7620	20231023	14.17	11470	-24.15	20230309	7620	14.17	20231023	11650	-25.32	20221219	7620	14.17	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
149	20231204	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	70	2	0.81	10375160	1214	49.33	8640	8700	8420	11190	6030	8610	8546.26	1.01	0	-31	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2380	53.91	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.49	7620	20231023	13.91	11470	-24.32	20230309	7620	13.91	20231023	11650	-25.49	20221219	7620	13.91	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
150	20231204	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8560	-50	5	-0.58	9405270	1101	44.74	8640	8700	8420	11190	6030	8610	8542.48	1.01	0	-31	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2347	53.17	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.52	7620	20231023	12.34	11470	-25.37	20230309	7620	12.34	20231023	11650	-26.52	20221219	7620	12.34	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
151	20231204	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8510	-100	5	-1.16	9396710	1100	44.70	8640	8700	8420	11190	6030	8610	8542.46	1.01	0	-31	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2333	52.86	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.95	7620	20231023	11.68	11470	-25.81	20230309	7620	11.68	20231023	11650	-26.95	20221219	7620	11.68	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
152	20231204	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8540	-70	5	-0.81	3756140	435	17.68	8640	8700	8530	11190	6030	8610	8634.80	1.01	0	-33	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2341	53.04	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.70	7620	20231023	12.07	11470	-25.54	20230309	7620	12.07	20231023	11650	-26.70	20221219	7620	12.07	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
153	20231204	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8640	30	2	0.35	25920	3	0.12	8640	8640	8640	11190	6030	8610	8640.00	1.01	0	1	8783	8696	8613	8526	8443	8655	8485	137	2580	500	6190	10	1	27415270	2369	53.66	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.84	7620	20231023	13.39	11470	-24.67	20230309	7620	13.39	20231023	11650	-25.84	20221219	7620	13.39	20231023	0.26	N	000050	500	137 억		277900	N	N	0	N	00	N
154	20231201	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8610	-30	5	-0.35	21047290	2461	87.27	8640	8700	8530	11230	6050	8640	8552.33	1.01	0	-117	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2360	53.48	0.30	12	0.01	161.00	28638.00	11650	20221219	-26.09	7620	20231023	12.99	11470	-24.93	20230309	7620	12.99	20231023	11650	-26.09	20221219	7620	12.99	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
155	20231201	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8530	-110	5	-1.27	20530690	2401	85.14	8640	8700	8530	11230	6050	8640	8550.89	1.01	0	-105	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2339	52.98	0.30	12	0.01	161.00	28638.00	11650	20221219	-26.78	7620	20231023	11.94	11470	-25.63	20230309	7620	11.94	20231023	11650	-26.78	20221219	7620	11.94	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
156	20231201	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8540	-100	5	-1.16	14721550	1720	60.99	8640	8700	8530	11230	6050	8640	8559.04	1.01	0	-2	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2341	53.04	0.30	12	0.01	161.00	28638.00	11650	20221219	-26.70	7620	20231023	12.07	11470	-25.54	20230309	7620	12.07	20231023	11650	-26.70	20221219	7620	12.07	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
157	20231201	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8530	-110	5	-1.27	14422970	1685	59.75	8640	8700	8530	11230	6050	8640	8559.63	1.01	0	-2	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2339	52.98	0.30	12	0.01	161.00	28638.00	11650	20221219	-26.78	7620	20231023	11.94	11470	-25.63	20230309	7620	11.94	20231023	11650	-26.78	20221219	7620	11.94	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
158	20231201	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8610	-30	5	-0.35	14004880	1636	58.01	8640	8700	8530	11230	6050	8640	8560.44	1.01	0	-2	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2360	53.48	0.30	12	0.01	161.00	28638.00	11650	20221219	-26.09	7620	20231023	12.99	11470	-24.93	20230309	7620	12.99	20231023	11650	-26.09	20221219	7620	12.99	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
159	20231201	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8610	-30	5	-0.35	11981550	1401	49.68	8640	8700	8530	11230	6050	8640	8552.14	1.01	0	0	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2360	53.48	0.30	12	0.01	161.00	28638.00	11650	20221219	-26.09	7620	20231023	12.99	11470	-24.93	20230309	7620	12.99	20231023	11650	-26.09	20221219	7620	12.99	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
160	20231201	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8550	-90	5	-1.04	7678840	898	31.84	8640	8700	8530	11230	6050	8640	8551.05	1.01	0	10	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2344	53.11	0.30	12	0.00	161.00	28638.00	11650	20221219	-26.61	7620	20231023	12.20	11470	-25.46	20230309	7620	12.20	20231023	11650	-26.61	20221219	7620	12.20	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N
161	20231201	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8640	0	3	0.00	17280	2	0.07	8640	8640	8640	11230	6050	8640	8640.00	1.01	0	0	8826	8732	8556	8462	8286	8780	8510	137	2590	500	6220	10	1	27415270	2369	53.66	0.30	12	0.00	161.00	28638.00	11650	20221219	-25.84	7620	20231023	13.39	11470	-24.67	20230309	7620	13.39	20231023	11650	-25.84	20221219	7620	13.39	20231023	0.26	N	000050	500	137 억		278017	N	N	0	N	00	N