KissMeData/452260/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	161434	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
3	20231229	151421	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
4	20231229	141419	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
5	20231229	131420	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
6	20231229	121424	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
7	20231229	111318	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
8	20231229	101332	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
9	20231229	091331	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140757534500	111028536	32065.45	1046	1358	1046	1358	732	1045	1267.74	4.46	-631039	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.27	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		8640717	N	N	0	N	00	N
10	20231228	161318	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140730796838	111008847	32059.76	1046	1358	1046	1358	732	1045	1267.74	4.78	0	-595859	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.26	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
11	20231228	151328	57	100.00	KOSPI		유통업	N	N	N	N		N	1358	313	1	29.95	140609736570	110919701	32034.02	1046	1358	1046	1358	732	1045	1267.67	4.78	0	-595603	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2633	0.00	0.00	12	57.22	0.00	0.00	2650	20230331	-48.75	993	20231024	36.76	2650	-48.75	20230331	993	36.76	20231024	2650	-48.75	20230331	993	36.76	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
12	20231228	141322	57	100.00	KOSPI		유통업	N	N	N	N		N	1314	269	2	25.74	106100681139	85304653	24636.30	1046	1350	1046	1358	732	1045	1243.79	4.78	0	-561796	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2547	0.00	0.00	12	44.00	0.00	0.00	2650	20230331	-50.42	993	20231024	32.33	2650	-50.42	20230331	993	32.33	20231024	2650	-50.42	20230331	993	32.33	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
13	20231228	131332	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	171	2	16.36	63757578061	52628330	15199.25	1046	1290	1046	1358	732	1045	1211.47	4.78	0	-550943	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2357	0.00	0.00	12	27.15	0.00	0.00	2650	20230331	-54.11	993	20231024	22.46	2650	-54.11	20230331	993	22.46	20231024	2650	-54.11	20230331	993	22.46	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
14	20231228	121320	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	165	2	15.79	60986219868	50342923	14539.22	1046	1290	1046	1358	732	1045	1211.42	4.78	0	-519693	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2346	0.00	0.00	12	25.97	0.00	0.00	2650	20230331	-54.34	993	20231024	21.85	2650	-54.34	20230331	993	21.85	20231024	2650	-54.34	20230331	993	21.85	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
15	20231228	111325	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	179	2	17.13	55847335936	46121890	13320.17	1046	1290	1046	1358	732	1045	1210.86	4.78	0	-496601	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2373	0.00	0.00	12	23.79	0.00	0.00	2650	20230331	-53.81	993	20231024	23.26	2650	-53.81	20230331	993	23.26	20231024	2650	-53.81	20230331	993	23.26	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
16	20231228	101319	57	100.00	KOSPI		유통업	N	N	N	N		N	1208	163	2	15.60	39696940270	32981113	9525.07	1046	1290	1046	1358	732	1045	1203.63	4.78	0	-379149	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2342	0.00	0.00	12	17.01	0.00	0.00	2650	20230331	-54.42	993	20231024	21.65	2650	-54.42	20230331	993	21.65	20231024	2650	-54.42	20230331	993	21.65	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
17	20231228	091337	57	100.00	KOSPI		유통업	N	N	N	N		N	1173	128	2	12.25	1890838212	1688023	487.51	1046	1173	1046	1358	732	1045	1120.15	4.78	0	183137	1056	1050	1043	1037	1030	1051	1038	969	313	500	770	1	1	193859610	2274	0.00	0.00	12	0.87	0.00	0.00	2650	20230331	-55.74	993	20231024	18.13	2650	-55.74	20230331	993	18.13	20231024	2650	-55.74	20230331	993	18.13	20231024	2.68	N	452260	500	969 억		9271756	N	N	0	N	00	N
18	20231227	161303	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	0	3	0.00	356747471	342964	71.43	1045	1049	1036	1358	732	1045	1040.18	4.81	0	-73932	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2026	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
19	20231227	151323	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-3	5	-0.29	340336847	327246	68.15	1045	1049	1036	1358	732	1045	1040.00	4.81	0	-72912	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2020	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
20	20231227	141315	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-6	5	-0.57	308378824	296561	61.76	1045	1049	1036	1358	732	1045	1039.85	4.81	0	-66948	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2014	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
21	20231227	131307	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-5	5	-0.48	274736962	264237	55.03	1045	1049	1036	1358	732	1045	1039.74	4.81	0	-56540	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2016	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
22	20231227	121307	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	-8	5	-0.77	229159100	220391	45.90	1045	1049	1036	1358	732	1045	1039.78	4.81	0	-47701	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2010	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
23	20231227	111319	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-5	5	-0.48	182499618	175456	36.54	1045	1049	1036	1358	732	1045	1040.14	4.81	0	-40670	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2016	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
24	20231227	101317	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-6	5	-0.57	107130484	102814	21.41	1045	1049	1038	1358	732	1045	1041.98	4.81	0	-30932	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2014	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
25	20231227	091320	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-2	5	-0.19	37219955	35608	7.42	1045	1049	1043	1358	732	1045	1045.27	4.81	0	-4919	1057	1051	1043	1037	1029	1047	1033	969	313	500	770	1	1	193859610	2022	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.69	N	452260	500	969 억		9333517	N	N	0	N	00	N
26	20231226	161318	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	0	3	0.00	493886850	474423	107.75	1047	1049	1035	1358	732	1045	1041.02	4.84	0	-46935	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2026	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
27	20231226	151317	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-3	5	-0.29	469656406	451194	102.48	1047	1049	1035	1358	732	1045	1040.92	4.84	0	-42460	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2020	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
28	20231226	141321	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-6	5	-0.57	444771368	427263	97.04	1047	1049	1035	1358	732	1045	1040.98	4.84	0	-36001	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2014	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
29	20231226	131318	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-3	5	-0.29	400206233	384432	87.32	1047	1049	1035	1358	732	1045	1041.03	4.84	0	-30839	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2020	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
30	20231226	121318	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	-5	5	-0.48	369763347	355236	80.68	1047	1049	1035	1358	732	1045	1040.89	4.84	0	-29466	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2016	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
31	20231226	111324	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	-6	5	-0.57	344196842	330640	75.10	1047	1049	1035	1358	732	1045	1041.00	4.84	0	-30741	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2014	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
32	20231226	101316	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	-4	5	-0.38	227153481	217999	49.51	1047	1049	1036	1358	732	1045	1041.99	4.84	0	-32818	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2018	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-60.72	993	20231024	4.83	2650	-60.72	20230331	993	4.83	20231024	2650	-60.72	20230331	993	4.83	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
33	20231226	091317	57	100.00	KOSPI		유통업	N	N	N	N		N	1042	-3	5	-0.29	71047251	68164	15.48	1047	1049	1040	1358	732	1045	1042.30	4.84	0	-12323	1054	1049	1045	1040	1036	1047	1038	969	313	500	770	1	1	193859610	2020	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-60.68	993	20231024	4.93	2650	-60.68	20230331	993	4.93	20231024	2650	-60.68	20230331	993	4.93	20231024	2.68	N	452260	500	969 억		9387864	N	N	0	N	00	N
34	20231222	161258	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-2	5	-0.19	456491164	437176	87.52	1047	1050	1041	1361	733	1047	1044.17	4.90	-26534	-86492	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2026	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
35	20231222	151253	57	100.00	KOSPI		유통업	N	N	N	N		N	1046	-1	5	-0.10	436799887	418333	83.75	1047	1050	1041	1361	733	1047	1044.14	4.90	-26534	-87071	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2028	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-60.53	993	20231024	5.34	2650	-60.53	20230331	993	5.34	20231024	2650	-60.53	20230331	993	5.34	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
36	20231222	141253	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	-3	5	-0.29	364992508	349549	69.98	1047	1050	1041	1361	733	1047	1044.18	4.90	-26534	-70204	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2024	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-60.60	993	20231024	5.14	2650	-60.60	20230331	993	5.14	20231024	2650	-60.60	20230331	993	5.14	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
37	20231222	131252	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	1	2	0.10	313726042	300529	60.16	1047	1050	1041	1361	733	1047	1043.91	4.90	-26534	-63002	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2032	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-60.45	993	20231024	5.54	2650	-60.45	20230331	993	5.54	20231024	2650	-60.45	20230331	993	5.54	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
38	20231222	121253	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-4	5	-0.38	285642906	273642	54.78	1047	1050	1041	1361	733	1047	1043.86	4.90	-26534	-57396	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2022	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
39	20231222	111250	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-2	5	-0.19	252424141	241807	48.41	1047	1050	1041	1361	733	1047	1043.91	4.90	-26534	-51832	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2026	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
40	20231222	101247	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-4	5	-0.38	161345258	154454	30.92	1047	1050	1041	1361	733	1047	1044.62	4.90	-26534	-44865	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2022	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
41	20231222	091252	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	-4	5	-0.38	64423097	61578	12.33	1047	1050	1043	1361	733	1047	1046.20	4.90	-26534	-17127	1067	1056	1048	1037	1029	1062	1043	969	314	500	770	1	1	193859610	2022	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.68	N	452260	500	969 억		9490626	N	N	0	N	00	N
42	20231221	161241	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	-5	5	-0.48	513154290	489707	39.87	1046	1059	1040	1367	737	1052	1047.88	4.98	0	-139914	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2030	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-60.49	993	20231024	5.44	2650	-60.49	20230331	993	5.44	20231024	2650	-60.49	20230331	993	5.44	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
43	20231221	151248	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	-7	5	-0.67	479721974	457773	37.27	1046	1059	1040	1367	737	1052	1047.95	4.98	0	-132332	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2026	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
44	20231221	141244	57	100.00	KOSPI		유통업	N	N	N	N		N	1048	-4	5	-0.38	393175760	375122	30.54	1046	1059	1040	1367	737	1052	1048.13	4.98	0	-113570	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2032	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-60.45	993	20231024	5.54	2650	-60.45	20230331	993	5.54	20231024	2650	-60.45	20230331	993	5.54	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
45	20231221	131240	57	100.00	KOSPI		유통업	N	N	N	N		N	1049	-3	5	-0.29	350232837	334134	27.20	1046	1059	1040	1367	737	1052	1048.18	4.98	0	-106742	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2034	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-60.42	993	20231024	5.64	2650	-60.42	20230331	993	5.64	20231024	2650	-60.42	20230331	993	5.64	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
46	20231221	121249	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	0	3	0.00	307515025	293472	23.89	1046	1059	1040	1367	737	1052	1047.85	4.98	0	-89288	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2039	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-60.30	993	20231024	5.94	2650	-60.30	20230331	993	5.94	20231024	2650	-60.30	20230331	993	5.94	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
47	20231221	111249	57	100.00	KOSPI		유통업	N	N	N	N		N	1047	-5	5	-0.48	286771028	273686	22.28	1046	1059	1040	1367	737	1052	1047.81	4.98	0	-84111	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2030	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-60.49	993	20231024	5.44	2650	-60.49	20230331	993	5.44	20231024	2650	-60.49	20230331	993	5.44	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
48	20231221	101244	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	0	3	0.00	210642129	200948	16.36	1046	1059	1040	1367	737	1052	1048.24	4.98	0	-52778	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2039	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-60.30	993	20231024	5.94	2650	-60.30	20230331	993	5.94	20231024	2650	-60.30	20230331	993	5.94	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
49	20231221	091245	57	100.00	KOSPI		유통업	N	N	N	N		N	1050	-2	5	-0.19	74256914	71285	5.80	1046	1051	1040	1367	737	1052	1041.68	4.98	0	-19577	1076	1063	1050	1037	1024	1070	1044	969	315	500	770	1	1	193859610	2036	0.00	0.00	12	0.04	0.00	0.00	2650	20230331	-60.38	993	20231024	5.74	2650	-60.38	20230331	993	5.74	20231024	2650	-60.38	20230331	993	5.74	20231024	2.69	N	452260	500	969 억		9657977	N	N	0	N	00	N
50	20231220	161249	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	17	2	1.64	1291369638	1225480	191.97	1037	1063	1037	1345	725	1035	1053.77	4.93	0	63013	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2039	0.00	0.00	12	0.63	0.00	0.00	2650	20230331	-60.30	993	20231024	5.94	2650	-60.30	20230331	993	5.94	20231024	2650	-60.30	20230331	993	5.94	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
51	20231220	151348	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	16	2	1.55	1249281402	1185439	185.70	1037	1063	1037	1345	725	1035	1053.86	4.93	0	76941	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2037	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-60.34	993	20231024	5.84	2650	-60.34	20230331	993	5.84	20231024	2650	-60.34	20230331	993	5.84	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
52	20231220	141415	57	100.00	KOSPI		유통업	N	N	N	N		N	1052	17	2	1.64	1174080482	1113930	174.50	1037	1063	1037	1345	725	1035	1054.00	4.93	0	97728	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2039	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-60.30	993	20231024	5.94	2650	-60.30	20230331	993	5.94	20231024	2650	-60.30	20230331	993	5.94	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
53	20231220	131400	57	100.00	KOSPI		유통업	N	N	N	N		N	1051	16	2	1.55	1097245283	1040801	163.04	1037	1063	1037	1345	725	1035	1054.23	4.93	0	110615	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2037	0.00	0.00	12	0.54	0.00	0.00	2650	20230331	-60.34	993	20231024	5.84	2650	-60.34	20230331	993	5.84	20231024	2650	-60.34	20230331	993	5.84	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
54	20231220	121241	57	100.00	KOSPI		유통업	N	N	N	N		N	1055	20	2	1.93	955536168	906154	141.95	1037	1063	1037	1345	725	1035	1054.50	4.93	0	132343	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2045	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-60.19	993	20231024	6.24	2650	-60.19	20230331	993	6.24	20231024	2650	-60.19	20230331	993	6.24	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
55	20231220	111245	57	100.00	KOSPI		유통업	N	N	N	N		N	1057	22	2	2.13	816958402	774733	121.36	1037	1063	1037	1345	725	1035	1054.50	4.93	0	142960	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2049	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-60.11	993	20231024	6.45	2650	-60.11	20230331	993	6.45	20231024	2650	-60.11	20230331	993	6.45	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
56	20231220	101247	57	100.00	KOSPI		유통업	N	N	N	N		N	1059	24	2	2.32	548586536	521526	81.70	1037	1059	1037	1345	725	1035	1051.89	4.93	0	76589	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2053	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-60.04	993	20231024	6.65	2650	-60.04	20230331	993	6.65	20231024	2650	-60.04	20230331	993	6.65	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
57	20231220	091243	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	9	2	0.87	41234192	39617	6.21	1037	1044	1037	1345	725	1035	1040.82	4.93	0	5599	1055	1044	1034	1023	1013	1050	1029	969	310	500	760	1	1	193859610	2024	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.60	993	20231024	5.14	2650	-60.60	20230331	993	5.14	20231024	2650	-60.60	20230331	993	5.14	20231024	2.63	N	452260	500	969 억		9552141	N	N	0	N	00	N
58	20231219	161242	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	5	2	0.49	659903646	637829	90.88	1028	1045	1024	1339	721	1030	1034.61	4.86	-335631	93177	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	2006	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-60.94	993	20231024	4.23	2650	-60.94	20230331	993	4.23	20231024	2650	-60.94	20230331	993	4.23	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
59	20231219	151246	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	5	2	0.49	619022079	598327	85.25	1028	1045	1024	1339	721	1030	1034.59	4.86	-335631	115853	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	2006	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-60.94	993	20231024	4.23	2650	-60.94	20230331	993	4.23	20231024	2650	-60.94	20230331	993	4.23	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
60	20231219	141241	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	9	2	0.87	573475990	554498	79.01	1028	1045	1024	1339	721	1030	1034.23	4.86	-335631	111574	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	2014	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
61	20231219	131248	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	3	2	0.29	361072558	350167	49.89	1028	1039	1024	1339	721	1030	1031.14	4.86	-335631	74878	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	2003	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-61.02	993	20231024	4.03	2650	-61.02	20230331	993	4.03	20231024	2650	-61.02	20230331	993	4.03	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
62	20231219	121249	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	7	2	0.68	301135653	292166	41.63	1028	1039	1024	1339	721	1030	1030.70	4.86	-335631	56706	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	2010	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
63	20231219	111244	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	2	2	0.19	192406174	187080	26.66	1028	1034	1024	1339	721	1030	1028.47	4.86	-335631	-3721	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	2001	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-61.06	993	20231024	3.93	2650	-61.06	20230331	993	3.93	20231024	2650	-61.06	20230331	993	3.93	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
64	20231219	101241	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	1	2	0.10	151282657	147234	20.98	1028	1034	1024	1339	721	1030	1027.50	4.86	-335631	-10015	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	1999	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
65	20231219	091240	57	100.00	KOSPI		유통업	N	N	N	N		N	1027	-3	5	-0.29	41935170	40782	5.81	1028	1033	1026	1339	721	1030	1028.28	4.86	-335631	-17567	1049	1039	1034	1024	1019	1037	1022	969	309	500	760	1	1	193859610	1991	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.25	993	20231024	3.42	2650	-61.25	20230331	993	3.42	20231024	2650	-61.25	20230331	993	3.42	20231024	2.67	N	452260	500	969 억		9426516	N	N	0	N	00	N
66	20231218	161238	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-13	5	-1.25	711983671	689271	72.52	1043	1044	1029	1355	731	1043	1032.95	5.23	-990	-404204	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	1997	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
67	20231218	151241	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	-14	5	-1.34	652179637	631214	66.41	1043	1044	1029	1355	731	1043	1033.21	5.23	-990	-358652	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	1995	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
68	20231218	141243	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-13	5	-1.25	530017007	512564	53.93	1043	1044	1029	1355	731	1043	1034.05	5.23	-990	-289066	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	1997	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
69	20231218	131233	57	100.00	KOSPI		유통업	N	N	N	N		N	1034	-9	5	-0.86	429575015	415197	43.68	1043	1044	1029	1355	731	1043	1034.63	5.23	-990	-240725	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	2005	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-60.98	993	20231024	4.13	2650	-60.98	20230331	993	4.13	20231024	2650	-60.98	20230331	993	4.13	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
70	20231218	121231	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-13	5	-1.25	348236313	336393	35.39	1043	1044	1029	1355	731	1043	1035.21	5.23	-990	-187688	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	1997	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
71	20231218	111232	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-12	5	-1.15	262381430	253082	26.63	1043	1044	1030	1355	731	1043	1036.74	5.23	-990	-128856	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	1999	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
72	20231218	101230	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	-11	5	-1.05	179057673	172313	18.13	1043	1044	1032	1355	731	1043	1039.14	5.23	-990	-76095	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	2001	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-61.06	993	20231024	3.93	2650	-61.06	20230331	993	3.93	20231024	2650	-61.06	20230331	993	3.93	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
73	20231218	091228	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	0	3	0.00	26391333	25341	2.67	1043	1044	1040	1355	731	1043	1041.45	5.23	-990	-8687	1057	1050	1036	1029	1015	1053	1032	969	312	500	770	1	1	193859610	2022	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.70	N	452260	500	969 억		10131057	N	N	4512	N	00	N
74	20231215	161232	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	17	2	1.66	982224042	947316	221.89	1032	1043	1022	1333	719	1026	1036.85	5.18	0	64914	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	2022	0.00	0.00	12	0.49	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.70	N	452260	500	969 억		10039155	N	N	4512	N	00	N
75	20231215	151236	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	7	2	0.68	687095445	664226	155.58	1032	1042	1022	1333	719	1026	1034.43	5.18	0	-11430	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	2003	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-61.02	993	20231024	4.03	2650	-61.02	20230331	993	4.03	20231024	2650	-61.02	20230331	993	4.03	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
76	20231215	141234	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	-1	5	-0.10	642956450	621361	145.54	1032	1042	1022	1333	719	1026	1034.76	5.18	0	854	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	1987	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-61.32	993	20231024	3.22	2650	-61.32	20230331	993	3.22	20231024	2650	-61.32	20230331	993	3.22	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
77	20231215	131229	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	9	2	0.88	477354905	460968	107.97	1032	1042	1022	1333	719	1026	1035.55	5.18	0	25098	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	2006	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-60.94	993	20231024	4.23	2650	-60.94	20230331	993	4.23	20231024	2650	-60.94	20230331	993	4.23	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
78	20231215	121229	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	14	2	1.36	389298156	376014	88.07	1032	1042	1022	1333	719	1026	1035.33	5.18	0	39390	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	2016	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
79	20231215	111222	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	11	2	1.07	292294640	282697	66.21	1032	1040	1022	1333	719	1026	1033.95	5.18	0	-8668	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	2010	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
80	20231215	101229	57	100.00	KOSPI		유통업	N	N	N	N		N	1039	13	2	1.27	239474202	231783	54.29	1032	1040	1022	1333	719	1026	1033.18	5.18	0	-15328	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	2014	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-60.79	993	20231024	4.63	2650	-60.79	20230331	993	4.63	20231024	2650	-60.79	20230331	993	4.63	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
81	20231215	091233	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	4	2	0.39	52320741	50969	11.94	1032	1032	1022	1333	719	1026	1026.52	5.18	0	-37695	1038	1031	1027	1020	1016	1031	1020	969	307	500	750	1	1	193859610	1997	0.00	0.00	12	0.03	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.70	N	452260	500	969 억		10039155	N	N	0	N	00	N
82	20231214	161225	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	3	2	0.29	433316204	421439	73.94	1026	1034	1023	1329	717	1023	1028.18	5.19	0	-47549	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1989	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-61.28	993	20231024	3.32	2650	-61.28	20230331	993	3.32	20231024	2650	-61.28	20230331	993	3.32	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
83	20231214	151304	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	6	2	0.59	381499126	370975	65.09	1026	1034	1023	1329	717	1023	1028.37	5.19	0	-18255	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1995	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
84	20231214	141234	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	8	2	0.78	323803490	314833	55.24	1026	1034	1023	1329	717	1023	1028.49	5.19	0	-11407	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1999	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
85	20231214	131302	57	100.00	KOSPI		유통업	N	N	N	N		N	1027	4	2	0.39	273887979	266399	46.74	1026	1034	1023	1329	717	1023	1028.11	5.19	0	-12036	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1991	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-61.25	993	20231024	3.42	2650	-61.25	20230331	993	3.42	20231024	2650	-61.25	20230331	993	3.42	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
86	20231214	121328	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	2	2	0.20	230461357	224039	39.31	1026	1034	1023	1329	717	1023	1028.67	5.19	0	-4671	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1987	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-61.32	993	20231024	3.22	2650	-61.32	20230331	993	3.22	20231024	2650	-61.32	20230331	993	3.22	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
87	20231214	111301	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	6	2	0.59	164590028	159894	28.05	1026	1034	1026	1329	717	1023	1029.37	5.19	0	-1812	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1995	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
88	20231214	101212	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	6	2	0.59	122825995	119283	20.93	1026	1034	1026	1329	717	1023	1029.70	5.19	0	2368	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1995	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
89	20231214	091152	57	100.00	KOSPI		유통업	N	N	N	N		N	1028	5	2	0.49	42920103	41694	7.32	1026	1034	1026	1329	717	1023	1029.41	5.19	0	1850	1054	1038	1030	1014	1006	1034	1010	969	306	500	750	1	1	193859610	1993	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.21	993	20231024	3.52	2650	-61.21	20230331	993	3.52	20231024	2650	-61.21	20230331	993	3.52	20231024	2.71	N	452260	500	969 억		10059890	N	N	0	N	00	N
90	20231213	161218	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	-21	5	-2.01	578385434	561084	68.44	1044	1046	1022	1357	731	1044	1030.85	5.30	0	-250044	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	1983	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-61.40	993	20231024	3.02	2650	-61.40	20230331	993	3.02	20231024	2650	-61.40	20230331	993	3.02	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
91	20231213	151245	57	100.00	KOSPI		유통업	N	N	N	N		N	1025	-19	5	-1.82	488468353	473194	57.72	1044	1046	1024	1357	731	1044	1032.28	5.30	0	-208033	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	1987	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-61.32	993	20231024	3.22	2650	-61.32	20230331	993	3.22	20231024	2650	-61.32	20230331	993	3.22	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
92	20231213	141242	57	100.00	KOSPI		유통업	N	N	N	N		N	1027	-17	5	-1.63	390631774	377864	46.09	1044	1046	1027	1357	731	1044	1033.79	5.30	0	-154877	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	1991	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-61.25	993	20231024	3.42	2650	-61.25	20230331	993	3.42	20231024	2650	-61.25	20230331	993	3.42	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
93	20231213	131247	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	-12	5	-1.15	312598895	302053	36.84	1044	1046	1030	1357	731	1044	1034.91	5.30	0	-111465	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	2001	0.00	0.00	12	0.16	0.00	0.00	2650	20230331	-61.06	993	20231024	3.93	2650	-61.06	20230331	993	3.93	20231024	2650	-61.06	20230331	993	3.93	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
94	20231213	121243	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	-12	5	-1.15	265124587	256006	31.23	1044	1046	1030	1357	731	1044	1035.62	5.30	0	-89584	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	2001	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-61.06	993	20231024	3.93	2650	-61.06	20230331	993	3.93	20231024	2650	-61.06	20230331	993	3.93	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
95	20231213	111249	57	100.00	KOSPI		유통업	N	N	N	N		N	1034	-10	5	-0.96	185659791	178998	21.83	1044	1046	1033	1357	731	1044	1037.22	5.30	0	-32375	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	2005	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-60.98	993	20231024	4.13	2650	-60.98	20230331	993	4.13	20231024	2650	-60.98	20230331	993	4.13	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
96	20231213	101255	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	-9	5	-0.86	135317560	130365	15.90	1044	1046	1033	1357	731	1044	1037.99	5.30	0	-12369	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	2006	0.00	0.00	12	0.07	0.00	0.00	2650	20230331	-60.94	993	20231024	4.23	2650	-60.94	20230331	993	4.23	20231024	2650	-60.94	20230331	993	4.23	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
97	20231213	091241	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	1	2	0.10	30741148	29477	3.60	1044	1045	1040	1357	731	1044	1042.89	5.30	0	-4596	1064	1054	1040	1030	1016	1059	1035	969	313	500	770	1	1	193859610	2026	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.76	N	452260	500	969 억		10281892	N	N	0	N	00	N
98	20231212	161155	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	18	2	1.75	850169201	816648	150.43	1026	1050	1026	1333	719	1026	1041.05	5.27	0	66124	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2024	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-60.60	993	20231024	5.14	2650	-60.60	20230331	993	5.14	20231024	2650	-60.60	20230331	993	5.14	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
99	20231212	151202	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	15	2	1.46	833207372	800381	147.43	1026	1050	1026	1333	719	1026	1041.01	5.27	0	70170	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2018	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-60.72	993	20231024	4.83	2650	-60.72	20230331	993	4.83	20231024	2650	-60.72	20230331	993	4.83	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
100	20231212	141056	57	100.00	KOSPI		유통업	N	N	N	N		N	1040	14	2	1.36	778802809	748085	137.80	1026	1050	1026	1333	719	1026	1041.06	5.27	0	65105	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2016	0.00	0.00	12	0.39	0.00	0.00	2650	20230331	-60.75	993	20231024	4.73	2650	-60.75	20230331	993	4.73	20231024	2650	-60.75	20230331	993	4.73	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
101	20231212	131102	57	100.00	KOSPI		유통업	N	N	N	N		N	1044	18	2	1.75	724150208	695664	128.14	1026	1050	1026	1333	719	1026	1040.95	5.27	0	65056	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2024	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-60.60	993	20231024	5.14	2650	-60.60	20230331	993	5.14	20231024	2650	-60.60	20230331	993	5.14	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
102	20231212	121050	57	100.00	KOSPI		유통업	N	N	N	N		N	1041	15	2	1.46	670503412	644194	118.66	1026	1050	1026	1333	719	1026	1040.84	5.27	0	64829	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2018	0.00	0.00	12	0.33	0.00	0.00	2650	20230331	-60.72	993	20231024	4.83	2650	-60.72	20230331	993	4.83	20231024	2650	-60.72	20230331	993	4.83	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
103	20231212	111107	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	19	2	1.85	612720965	588744	108.45	1026	1050	1026	1333	719	1026	1040.73	5.27	0	65059	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2026	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
104	20231212	101153	57	100.00	KOSPI		유통업	N	N	N	N		N	1043	17	2	1.66	521777456	501550	92.39	1026	1050	1026	1333	719	1026	1040.33	5.27	0	52955	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2022	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-60.64	993	20231024	5.04	2650	-60.64	20230331	993	5.04	20231024	2650	-60.64	20230331	993	5.04	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
105	20231212	091153	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	6	2	0.58	36378126	35272	6.50	1026	1033	1026	1333	719	1026	1031.36	5.27	0	-878	1044	1035	1023	1014	1002	1039	1018	969	307	500	750	1	1	193859610	2001	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.06	993	20231024	3.93	2650	-61.06	20230331	993	3.93	20231024	2650	-61.06	20230331	993	3.93	20231024	2.79	N	452260	500	969 억		10209320	N	N	0	N	00	N
106	20231211	161156	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	11	2	1.08	553365007	539067	87.74	1014	1032	1011	1319	711	1015	1026.52	5.30	147252	69653	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1989	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-61.28	993	20231024	3.32	2650	-61.28	20230331	993	3.32	20231024	2650	-61.28	20230331	993	3.32	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
107	20231211	151150	57	100.00	KOSPI		유통업	N	N	N	N		N	1028	13	2	1.28	533199196	519431	84.54	1014	1032	1011	1319	711	1015	1026.51	5.30	147252	71395	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1993	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-61.21	993	20231024	3.52	2650	-61.21	20230331	993	3.52	20231024	2650	-61.21	20230331	993	3.52	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
108	20231211	141152	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	15	2	1.48	485536631	473111	77.00	1014	1032	1011	1319	711	1015	1026.26	5.30	147252	81125	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1997	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
109	20231211	131147	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	11	2	1.08	421690226	411004	66.90	1014	1032	1011	1319	711	1015	1026.00	5.30	147252	82916	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1989	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-61.28	993	20231024	3.32	2650	-61.28	20230331	993	3.32	20231024	2650	-61.28	20230331	993	3.32	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
110	20231211	121150	57	100.00	KOSPI		유통업	N	N	N	N		N	1026	11	2	1.08	390178145	380281	61.89	1014	1032	1011	1319	711	1015	1026.03	5.30	147252	84488	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1989	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-61.28	993	20231024	3.32	2650	-61.28	20230331	993	3.32	20231024	2650	-61.28	20230331	993	3.32	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
111	20231211	111145	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	14	2	1.38	348180682	339418	55.24	1014	1032	1011	1319	711	1015	1025.82	5.30	147252	84213	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1995	0.00	0.00	12	0.18	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
112	20231211	101145	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	16	2	1.58	284325478	277279	45.13	1014	1032	1011	1319	711	1015	1025.41	5.30	147252	74947	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1999	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
113	20231211	091144	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	3	2	0.30	18662806	18394	2.99	1014	1019	1014	1319	711	1015	1014.61	5.30	147252	1446	1026	1020	1014	1008	1002	1017	1005	969	304	500	750	1	1	193859610	1973	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.78	N	452260	500	969 억		10273328	N	N	0	N	00	N
114	20231208	161135	57	100.00	KOSPI		유통업	N	N	N	N		N	1015	1	2	0.10	618642770	610403	167.29	1019	1020	1008	1318	710	1014	1013.49	5.30	0	-146553	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1968	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-61.70	993	20231024	2.22	2650	-61.70	20230331	993	2.22	20231024	2650	-61.70	20230331	993	2.22	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
115	20231208	151138	57	100.00	KOSPI		유통업	N	N	N	N		N	1013	-1	5	-0.10	580460193	572736	156.96	1019	1020	1008	1318	710	1014	1013.49	5.30	0	-133189	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1964	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-61.77	993	20231024	2.01	2650	-61.77	20230331	993	2.01	20231024	2650	-61.77	20230331	993	2.01	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
116	20231208	141137	57	100.00	KOSPI		유통업	N	N	N	N		N	1011	-3	5	-0.30	496054028	489330	134.10	1019	1020	1008	1318	710	1014	1013.74	5.30	0	-98938	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1960	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-61.85	993	20231024	1.81	2650	-61.85	20230331	993	1.81	20231024	2650	-61.85	20230331	993	1.81	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
117	20231208	131135	57	100.00	KOSPI		유통업	N	N	N	N		N	1011	-3	5	-0.30	450854968	444595	121.84	1019	1020	1008	1318	710	1014	1014.08	5.30	0	-75222	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1960	0.00	0.00	12	0.23	0.00	0.00	2650	20230331	-61.85	993	20231024	1.81	2650	-61.85	20230331	993	1.81	20231024	2650	-61.85	20230331	993	1.81	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
118	20231208	121132	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	-2	5	-0.20	340633344	335469	91.94	1019	1020	1009	1318	710	1014	1015.39	5.30	0	-53399	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1962	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-61.81	993	20231024	1.91	2650	-61.81	20230331	993	1.91	20231024	2650	-61.81	20230331	993	1.91	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
119	20231208	111127	57	100.00	KOSPI		유통업	N	N	N	N		N	1017	3	2	0.30	183126690	179935	49.31	1019	1020	1015	1318	710	1014	1017.74	5.30	0	-22957	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1972	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-61.62	993	20231024	2.42	2650	-61.62	20230331	993	2.42	20231024	2650	-61.62	20230331	993	2.42	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
120	20231208	101136	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	4	2	0.39	107861740	106005	29.05	1019	1020	1015	1318	710	1014	1017.52	5.30	0	-10509	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1973	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
121	20231208	091126	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	4	2	0.39	39917993	39244	10.76	1019	1020	1015	1318	710	1014	1017.17	5.30	0	-4666	1024	1019	1014	1009	1004	1021	1011	969	304	500	750	1	1	193859610	1973	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.75	N	452260	500	969 억		10273328	N	N	24	N	00	N
122	20231207	161126	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	5	2	0.50	368002807	363135	35.89	1010	1019	1009	1311	707	1009	1013.40	5.30	0	-1023	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1966	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-61.74	993	20231024	2.11	2650	-61.74	20230331	993	2.11	20231024	2650	-61.74	20230331	993	2.11	20231024	2.74	N	452260	500	969 억		10280186	N	N	24	N	00	N
123	20231207	151128	57	100.00	KOSPI		유통업	N	N	N	N		N	1015	6	2	0.59	336699176	332269	32.84	1010	1019	1009	1311	707	1009	1013.33	5.30	0	-2330	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1968	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-61.70	993	20231024	2.22	2650	-61.70	20230331	993	2.22	20231024	2650	-61.70	20230331	993	2.22	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
124	20231207	141127	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	5	2	0.50	267169630	263852	26.08	1010	1018	1009	1311	707	1009	1012.57	5.30	0	-4339	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1966	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-61.74	993	20231024	2.11	2650	-61.74	20230331	993	2.11	20231024	2650	-61.74	20230331	993	2.11	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
125	20231207	131124	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	5	2	0.50	253291667	250168	24.73	1010	1018	1009	1311	707	1009	1012.49	5.30	0	-3912	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1966	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-61.74	993	20231024	2.11	2650	-61.74	20230331	993	2.11	20231024	2650	-61.74	20230331	993	2.11	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
126	20231207	121125	57	100.00	KOSPI		유통업	N	N	N	N		N	1014	5	2	0.50	208828442	206321	20.39	1010	1018	1009	1311	707	1009	1012.15	5.30	0	-2868	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1966	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-61.74	993	20231024	2.11	2650	-61.74	20230331	993	2.11	20231024	2650	-61.74	20230331	993	2.11	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
127	20231207	111110	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	3	2	0.30	195124238	192789	19.06	1010	1018	1009	1311	707	1009	1012.11	5.30	0	-1850	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1962	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-61.81	993	20231024	1.91	2650	-61.81	20230331	993	1.91	20231024	2650	-61.81	20230331	993	1.91	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
128	20231207	101120	57	100.00	KOSPI		유통업	N	N	N	N		N	1010	1	2	0.10	158382523	156440	15.46	1010	1018	1009	1311	707	1009	1012.42	5.30	0	-1057	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1958	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-61.89	993	20231024	1.71	2650	-61.89	20230331	993	1.71	20231024	2650	-61.89	20230331	993	1.71	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
129	20231207	091125	57	100.00	KOSPI		유통업	N	N	N	N		N	1012	3	2	0.30	19807631	19600	1.94	1010	1013	1009	1311	707	1009	1010.59	5.30	0	874	1027	1018	1011	1002	995	1014	998	969	302	500	740	1	1	193859610	1962	0.00	0.00	12	0.01	0.00	0.00	2650	20230331	-61.81	993	20231024	1.91	2650	-61.81	20230331	993	1.91	20231024	2650	-61.81	20230331	993	1.91	20231024	2.74	N	452260	500	969 억		10280186	N	N	28	N	00	N
130	20231206	161112	57	100.00	KOSPI		유통업	N	N	N	N		N	1009	-8	5	-0.79	1002279053	992332	101.52	1017	1020	1004	1322	712	1017	1010.02	5.49	0	-368268	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1956	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-61.92	993	20231024	1.61	2650	-61.92	20230331	993	1.61	20231024	2650	-61.92	20230331	993	1.61	20231024	2.74	N	452260	500	969 억		10643302	N	N	28	N	00	N
131	20231206	151131	57	100.00	KOSPI		유통업	N	N	N	N		N	1007	-10	5	-0.98	962273931	952632	97.46	1017	1020	1004	1322	712	1017	1010.12	5.49	0	-341124	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1952	0.00	0.00	12	0.49	0.00	0.00	2650	20230331	-62.00	993	20231024	1.41	2650	-62.00	20230331	993	1.41	20231024	2650	-62.00	20230331	993	1.41	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
132	20231206	141126	57	100.00	KOSPI		유통업	N	N	N	N		N	1006	-11	5	-1.08	775994585	767501	78.52	1017	1020	1004	1322	712	1017	1011.07	5.49	0	-274533	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1950	0.00	0.00	12	0.40	0.00	0.00	2650	20230331	-62.04	993	20231024	1.31	2650	-62.04	20230331	993	1.31	20231024	2650	-62.04	20230331	993	1.31	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
133	20231206	131115	57	100.00	KOSPI		유통업	N	N	N	N		N	1011	-6	5	-0.59	475097295	468972	47.98	1017	1020	1010	1322	712	1017	1013.06	5.49	0	-188831	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1960	0.00	0.00	12	0.24	0.00	0.00	2650	20230331	-61.85	993	20231024	1.81	2650	-61.85	20230331	993	1.81	20231024	2650	-61.85	20230331	993	1.81	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
134	20231206	121104	57	100.00	KOSPI		유통업	N	N	N	N		N	1011	-6	5	-0.59	398566827	393314	40.24	1017	1020	1010	1322	712	1017	1013.36	5.49	0	-145713	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1960	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-61.85	993	20231024	1.81	2650	-61.85	20230331	993	1.81	20231024	2650	-61.85	20230331	993	1.81	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
135	20231206	111128	57	100.00	KOSPI		유통업	N	N	N	N		N	1013	-4	5	-0.39	276497317	272664	27.90	1017	1020	1011	1322	712	1017	1014.06	5.49	0	-93218	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1964	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-61.77	993	20231024	2.01	2650	-61.77	20230331	993	2.01	20231024	2650	-61.77	20230331	993	2.01	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
136	20231206	101118	57	100.00	KOSPI		유통업	N	N	N	N		N	1013	-4	5	-0.39	174077696	171544	17.55	1017	1020	1011	1322	712	1017	1014.77	5.49	0	-64571	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1964	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-61.77	993	20231024	2.01	2650	-61.77	20230331	993	2.01	20231024	2650	-61.77	20230331	993	2.01	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
137	20231206	091120	57	100.00	KOSPI		유통업	N	N	N	N		N	1017	0	3	0.00	30005191	29488	3.02	1017	1020	1015	1322	712	1017	1017.54	5.49	0	430	1038	1027	1020	1009	1002	1024	1006	969	305	500	750	1	1	193859610	1972	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-61.62	993	20231024	2.42	2650	-61.62	20230331	993	2.42	20231024	2650	-61.62	20230331	993	2.42	20231024	2.74	N	452260	500	969 억		10643302	N	N	24	N	00	N
138	20231205	161120	57	100.00	KOSPI		유통업	N	N	N	N		N	1017	-14	5	-1.36	989964102	971858	107.02	1026	1031	1013	1340	722	1031	1018.63	5.68	0	-354995	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1972	0.00	0.00	12	0.50	0.00	0.00	2650	20230331	-61.62	993	20231024	2.42	2650	-61.62	20230331	993	2.42	20231024	2650	-61.62	20230331	993	2.42	20231024	2.71	N	452260	500	969 억		11018776	N	N	24	N	00	N
139	20231205	151119	57	100.00	KOSPI		유통업	N	N	N	N		N	1015	-16	5	-1.55	933242643	915975	100.87	1026	1031	1014	1340	722	1031	1018.85	5.68	0	-323716	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1968	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-61.70	993	20231024	2.22	2650	-61.70	20230331	993	2.22	20231024	2650	-61.70	20230331	993	2.22	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
140	20231205	141115	57	100.00	KOSPI		유통업	N	N	N	N		N	1020	-11	5	-1.07	689278292	675941	74.43	1026	1031	1014	1340	722	1031	1019.73	5.68	0	-242811	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1977	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-61.51	993	20231024	2.72	2650	-61.51	20230331	993	2.72	20231024	2650	-61.51	20230331	993	2.72	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
141	20231205	131112	57	100.00	KOSPI		유통업	N	N	N	N		N	1021	-10	5	-0.97	625285820	613228	67.53	1026	1031	1014	1340	722	1031	1019.66	5.68	0	-207714	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1979	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-61.47	993	20231024	2.82	2650	-61.47	20230331	993	2.82	20231024	2650	-61.47	20230331	993	2.82	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
142	20231205	121111	57	100.00	KOSPI		유통업	N	N	N	N		N	1019	-12	5	-1.16	560204845	549440	60.50	1026	1031	1014	1340	722	1031	1019.59	5.68	0	-186412	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1975	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-61.55	993	20231024	2.62	2650	-61.55	20230331	993	2.62	20231024	2650	-61.55	20230331	993	2.62	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
143	20231205	111109	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	-8	5	-0.78	503772250	494091	54.41	1026	1031	1014	1340	722	1031	1019.59	5.68	0	-174018	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1983	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-61.40	993	20231024	3.02	2650	-61.40	20230331	993	3.02	20231024	2650	-61.40	20230331	993	3.02	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
144	20231205	101112	57	100.00	KOSPI		유통업	N	N	N	N		N	1018	-13	5	-1.26	435561961	427250	47.05	1026	1031	1014	1340	722	1031	1019.45	5.68	0	-148096	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1973	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-61.58	993	20231024	2.52	2650	-61.58	20230331	993	2.52	20231024	2650	-61.58	20230331	993	2.52	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
145	20231205	091109	57	100.00	KOSPI		유통업	N	N	N	N		N	1023	-8	5	-0.78	170781818	167265	18.42	1026	1031	1014	1340	722	1031	1021.03	5.68	0	-55709	1049	1039	1031	1021	1013	1040	1022	969	309	500	760	1	1	193859610	1983	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-61.40	993	20231024	3.02	2650	-61.40	20230331	993	3.02	20231024	2650	-61.40	20230331	993	3.02	20231024	2.71	N	452260	500	969 억		11018776	N	N	33	N	00	N
146	20231204	161106	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	3	2	0.29	925126291	895551	104.14	1031	1041	1023	1336	720	1028	1033.04	5.76	0	-162959	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	1999	0.00	0.00	12	0.46	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.68	N	452260	500	969 억		11163282	N	N	33	N	00	N
147	20231204	151109	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	3	2	0.29	881941023	853668	99.27	1031	1041	1023	1336	720	1028	1033.12	5.76	0	-157486	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	1999	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
148	20231204	141101	57	100.00	KOSPI		유통업	N	N	N	N		N	1034	6	2	0.58	762755373	738229	85.85	1031	1041	1023	1336	720	1028	1033.22	5.76	0	-119940	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	2005	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-60.98	993	20231024	4.13	2650	-60.98	20230331	993	4.13	20231024	2650	-60.98	20230331	993	4.13	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
149	20231204	131100	57	100.00	KOSPI		유통업	N	N	N	N		N	1032	4	2	0.39	718018583	694929	80.81	1031	1041	1023	1336	720	1028	1033.23	5.76	0	-107278	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	2001	0.00	0.00	12	0.36	0.00	0.00	2650	20230331	-61.06	993	20231024	3.93	2650	-61.06	20230331	993	3.93	20231024	2650	-61.06	20230331	993	3.93	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
150	20231204	121101	57	100.00	KOSPI		유통업	N	N	N	N		N	1035	7	2	0.68	631218281	611094	71.06	1031	1041	1023	1336	720	1028	1032.93	5.76	0	-95595	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	2006	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-60.94	993	20231024	4.23	2650	-60.94	20230331	993	4.23	20231024	2650	-60.94	20230331	993	4.23	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
151	20231204	111104	57	100.00	KOSPI		유통업	N	N	N	N		N	1034	6	2	0.58	539948059	523066	60.83	1031	1038	1023	1336	720	1028	1032.28	5.76	0	-110862	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	2005	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-60.98	993	20231024	4.13	2650	-60.98	20230331	993	4.13	20231024	2650	-60.98	20230331	993	4.13	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
152	20231204	101101	57	100.00	KOSPI		유통업	N	N	N	N		N	1037	9	2	0.88	391511685	379563	44.14	1031	1038	1023	1336	720	1028	1031.48	5.76	0	-94122	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	2010	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-60.87	993	20231024	4.43	2650	-60.87	20230331	993	4.43	20231024	2650	-60.87	20230331	993	4.43	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
153	20231204	091100	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	2	2	0.19	103888404	100994	11.74	1031	1035	1023	1336	720	1028	1028.66	5.76	0	-49853	1053	1040	1034	1021	1015	1037	1018	969	308	500	760	1	1	193859610	1997	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.68	N	452260	500	969 억		11163282	N	N	20	N	00	N
154	20231201	161102	57	100.00	KOSPI		유통업	N	N	N	N		N	1028	-13	5	-1.25	875699088	848825	37.03	1042	1047	1028	1353	729	1041	1031.66	5.99	0	-440394	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	1993	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-61.21	993	20231024	3.52	2650	-61.21	20230331	993	3.52	20231024	2650	-61.21	20230331	993	3.52	20231024	2.68	N	452260	500	969 억		11616556	N	N	20	N	00	N
155	20231201	151059	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-10	5	-0.96	815388275	790239	34.47	1042	1047	1028	1353	729	1041	1031.82	5.99	0	-395434	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	1999	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N
156	20231201	141058	57	100.00	KOSPI		유통업	N	N	N	N		N	1029	-12	5	-1.15	750733836	727479	31.73	1042	1047	1028	1353	729	1041	1031.97	5.99	0	-373523	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	1995	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-61.17	993	20231024	3.63	2650	-61.17	20230331	993	3.63	20231024	2650	-61.17	20230331	993	3.63	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N
157	20231201	131102	57	100.00	KOSPI		유통업	N	N	N	N		N	1030	-11	5	-1.06	603954424	584815	25.51	1042	1047	1029	1353	729	1041	1032.73	5.99	0	-302576	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	1997	0.00	0.00	12	0.30	0.00	0.00	2650	20230331	-61.13	993	20231024	3.73	2650	-61.13	20230331	993	3.73	20231024	2650	-61.13	20230331	993	3.73	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N
158	20231201	121108	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-10	5	-0.96	509928265	493582	21.53	1042	1047	1029	1353	729	1041	1033.12	5.99	0	-248306	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	1999	0.00	0.00	12	0.25	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N
159	20231201	111100	57	100.00	KOSPI		유통업	N	N	N	N		N	1033	-8	5	-0.77	406185541	392877	17.14	1042	1047	1029	1353	729	1041	1033.87	5.99	0	-203657	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	2003	0.00	0.00	12	0.20	0.00	0.00	2650	20230331	-61.02	993	20231024	4.03	2650	-61.02	20230331	993	4.03	20231024	2650	-61.02	20230331	993	4.03	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N
160	20231201	101109	57	100.00	KOSPI		유통업	N	N	N	N		N	1031	-10	5	-0.96	302554981	292419	12.76	1042	1047	1029	1353	729	1041	1034.66	5.99	0	-134605	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	1999	0.00	0.00	12	0.15	0.00	0.00	2650	20230331	-61.09	993	20231024	3.83	2650	-61.09	20230331	993	3.83	20231024	2650	-61.09	20230331	993	3.83	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N
161	20231201	091057	57	100.00	KOSPI		유통업	N	N	N	N		N	1045	4	2	0.38	34964367	33493	1.46	1042	1047	1042	1353	729	1041	1043.93	5.99	0	380	1069	1055	1048	1034	1027	1051	1030	969	312	500	770	1	1	193859610	2026	0.00	0.00	12	0.02	0.00	0.00	2650	20230331	-60.57	993	20231024	5.24	2650	-60.57	20230331	993	5.24	20231024	2650	-60.57	20230331	993	5.24	20231024	2.68	N	452260	500	969 억		11616556	N	N	25	N	00	N