KissMeData/005390/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
3	20231229	150214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
4	20231229	140213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
5	20231229	130214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
6	20231229	120213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
7	20231229	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
8	20231229	100209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
9	20231229	090209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	21	2	1.15	577884230	315996	155.31	1820	1857	1815	2365	1274	1820	1828.74	1.35	76060	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1939458	N	N	11468	N	N
10	20231228	160207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1841	21	2	1.15	576664181	315334	154.98	1820	1857	1815	2365	1274	1820	1828.74	1.30	0	98303	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2646	3.18	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	2670	-31.05	20230209	1715	7.35	20230726	1.49	N	005390	500	718 억	1863398	N	N	11468	N	N
11	20231228	150209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1839	19	2	1.04	490629669	268510	131.97	1820	1857	1815	2365	1274	1820	1827.23	1.30	0	80121	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2643	3.18	0.62	06	0.19	579.00	2950.00	2670	20230209	-31.12	1715	20230726	7.23	2670	-31.12	20230209	1715	7.23	20230726	2670	-31.12	20230209	1715	7.23	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
12	20231228	140208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1832	12	2	0.66	391023918	214226	105.29	1820	1857	1815	2365	1274	1820	1825.29	1.30	0	66201	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2633	3.16	0.62	06	0.15	579.00	2950.00	2670	20230209	-31.39	1715	20230726	6.82	2670	-31.39	20230209	1715	6.82	20230726	2670	-31.39	20230209	1715	6.82	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
13	20231228	130207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1835	15	2	0.82	344758137	188978	92.88	1820	1857	1815	2365	1274	1820	1824.33	1.30	0	53340	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2637	3.17	0.62	06	0.13	579.00	2950.00	2670	20230209	-31.27	1715	20230726	7.00	2670	-31.27	20230209	1715	7.00	20230726	2670	-31.27	20230209	1715	7.00	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
14	20231228	120209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1825	5	2	0.27	280373097	153766	75.57	1820	1857	1815	2365	1274	1820	1823.38	1.30	0	34772	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2623	3.15	0.62	06	0.11	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	2670	-31.65	20230209	1715	6.41	20230726	2670	-31.65	20230209	1715	6.41	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
15	20231228	110208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1829	9	2	0.49	248887411	136481	67.08	1820	1857	1815	2365	1274	1820	1823.60	1.30	0	31794	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2628	3.16	0.62	06	0.09	579.00	2950.00	2670	20230209	-31.50	1715	20230726	6.65	2670	-31.50	20230209	1715	6.65	20230726	2670	-31.50	20230209	1715	6.65	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
16	20231228	100207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	0	3	0.00	149706721	82385	40.49	1820	1825	1815	2365	1274	1820	1817.16	1.30	0	35402	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2615	3.14	0.62	06	0.06	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	2670	-31.84	20230209	1715	6.12	20230726	2670	-31.84	20230209	1715	6.12	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
17	20231228	090207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	0	3	0.00	323960	178	0.09	1820	1820	1820	2365	1274	1820	1820.00	1.30	0	-26	1849	1834	1823	1808	1797	1829	1803	719	545	500	1340	1	1	143708390	2615	3.14	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	2670	-31.84	20230209	1715	6.12	20230726	2670	-31.84	20230209	1715	6.12	20230726	1.49	N	005390	500	718 억	1863398	N	N	0	N	N
18	20231227	160207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1820	-12	5	-0.66	370248132	203442	48.86	1825	1838	1812	2380	1283	1832	1819.92	1.31	0	-27525	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2615	3.14	0.62	06	0.14	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	2670	-31.84	20230209	1715	6.12	20230726	2670	-31.84	20230209	1715	6.12	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
19	20231227	150208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1812	-20	5	-1.09	297848884	163653	39.30	1825	1838	1812	2380	1283	1832	1820.00	1.31	0	-19117	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2604	3.13	0.61	06	0.11	579.00	2950.00	2670	20230209	-32.13	1715	20230726	5.66	2670	-32.13	20230209	1715	5.66	20230726	2670	-32.13	20230209	1715	5.66	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
20	20231227	140208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1814	-18	5	-0.98	227121475	124639	29.93	1825	1838	1814	2380	1283	1832	1822.23	1.31	0	-17857	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2607	3.13	0.61	06	0.09	579.00	2950.00	2670	20230209	-32.06	1715	20230726	5.77	2670	-32.06	20230209	1715	5.77	20230726	2670	-32.06	20230209	1715	5.77	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
21	20231227	130206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1825	-7	5	-0.38	119112158	65218	15.66	1825	1838	1819	2380	1283	1832	1826.37	1.31	0	-11552	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2623	3.15	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	2670	-31.65	20230209	1715	6.41	20230726	2670	-31.65	20230209	1715	6.41	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
22	20231227	120206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1828	-4	5	-0.22	87340142	47782	11.47	1825	1838	1821	2380	1283	1832	1827.89	1.31	0	-11586	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2627	3.16	0.62	06	0.03	579.00	2950.00	2670	20230209	-31.54	1715	20230726	6.59	2670	-31.54	20230209	1715	6.59	20230726	2670	-31.54	20230209	1715	6.59	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
23	20231227	110208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1823	-9	5	-0.49	64604451	35319	8.48	1825	1838	1821	2380	1283	1832	1829.17	1.31	0	-11644	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2620	3.15	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.72	1715	20230726	6.30	2670	-31.72	20230209	1715	6.30	20230726	2670	-31.72	20230209	1715	6.30	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
24	20231227	100208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1833	1	2	0.05	42402289	23147	5.56	1825	1838	1821	2380	1283	1832	1831.87	1.31	0	-5871	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2634	3.17	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.35	1715	20230726	6.88	2670	-31.35	20230209	1715	6.88	20230726	2670	-31.35	20230209	1715	6.88	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
25	20231227	090208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1830	-2	5	-0.11	1697605	930	0.22	1825	1830	1825	2380	1283	1832	1825.38	1.31	0	36	1849	1840	1824	1815	1799	1845	1820	719	548	500	1350	1	1	143708390	2630	3.16	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.46	1715	20230726	6.71	2670	-31.46	20230209	1715	6.71	20230726	2670	-31.46	20230209	1715	6.71	20230726	1.44	N	005390	500	718 억	1885623	N	N	0	N	N
26	20231226	160208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1832	22	2	1.22	751728100	413142	43.06	1808	1833	1808	2350	1267	1810	1819.35	1.28	0	35500	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2633	3.16	0.62	06	0.29	579.00	2950.00	2670	20230209	-31.39	1715	20230726	6.82	2670	-31.39	20230209	1715	6.82	20230726	2670	-31.39	20230209	1715	6.82	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
27	20231226	150207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	12	2	0.66	613854191	337453	35.17	1808	1833	1808	2350	1267	1810	1819.08	1.28	0	27490	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2618	3.15	0.62	06	0.23	579.00	2950.00	2670	20230209	-31.76	1715	20230726	6.24	2670	-31.76	20230209	1715	6.24	20230726	2670	-31.76	20230209	1715	6.24	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
28	20231226	140208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	12	2	0.66	406428528	223583	23.30	1808	1833	1808	2350	1267	1810	1817.80	1.28	0	4139	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2618	3.15	0.62	06	0.16	579.00	2950.00	2670	20230209	-31.76	1715	20230726	6.24	2670	-31.76	20230209	1715	6.24	20230726	2670	-31.76	20230209	1715	6.24	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
29	20231226	130208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1827	17	2	0.94	269909773	148487	15.48	1808	1833	1808	2350	1267	1810	1817.73	1.28	0	20943	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2626	3.16	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.57	1715	20230726	6.53	2670	-31.57	20230209	1715	6.53	20230726	2670	-31.57	20230209	1715	6.53	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
30	20231226	120208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	12	2	0.66	226086990	124497	12.98	1808	1828	1808	2350	1267	1810	1816.00	1.28	0	6011	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2618	3.15	0.62	06	0.09	579.00	2950.00	2670	20230209	-31.76	1715	20230726	6.24	2670	-31.76	20230209	1715	6.24	20230726	2670	-31.76	20230209	1715	6.24	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
31	20231226	110209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	12	2	0.66	209990379	115659	12.05	1808	1828	1808	2350	1267	1810	1815.60	1.28	0	2304	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2618	3.15	0.62	06	0.08	579.00	2950.00	2670	20230209	-31.76	1715	20230726	6.24	2670	-31.76	20230209	1715	6.24	20230726	2670	-31.76	20230209	1715	6.24	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
32	20231226	100208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1822	12	2	0.66	156412417	86224	8.99	1808	1828	1808	2350	1267	1810	1814.02	1.28	0	-1243	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2618	3.15	0.62	06	0.06	579.00	2950.00	2670	20230209	-31.76	1715	20230726	6.24	2670	-31.76	20230209	1715	6.24	20230726	2670	-31.76	20230209	1715	6.24	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
33	20231226	090208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1809	-1	5	-0.06	9624464	5319	0.55	1808	1819	1808	2350	1267	1810	1809.45	1.28	0	-426	1902	1855	1820	1773	1738	1838	1756	719	540	500	1330	1	1	143708390	2600	3.12	0.61	06	0.00	579.00	2950.00	2670	20230209	-32.25	1715	20230726	5.48	2670	-32.25	20230209	1715	5.48	20230726	2670	-32.25	20230209	1715	5.48	20230726	1.44	N	005390	500	718 억	1839942	N	N	0	N	N
34	20231222	160206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1810	-54	5	-2.90	1736958918	951771	396.60	1857	1867	1785	2420	1305	1864	1824.99	1.20	0	92487	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2601	3.13	0.61	06	0.66	579.00	2950.00	2670	20230209	-32.21	1715	20230726	5.54	2670	-32.21	20230209	1715	5.54	20230726	2670	-32.21	20230209	1715	5.54	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
35	20231222	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1821	-43	5	-2.31	1266963499	690525	287.74	1857	1867	1805	2420	1305	1864	1834.78	1.20	0	59059	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2617	3.15	0.62	06	0.48	579.00	2950.00	2670	20230209	-31.80	1715	20230726	6.18	2670	-31.80	20230209	1715	6.18	20230726	2670	-31.80	20230209	1715	6.18	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
36	20231222	140205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1833	-31	5	-1.66	792977494	430306	179.31	1857	1867	1830	2420	1305	1864	1842.82	1.20	0	42938	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2634	3.17	0.62	06	0.30	579.00	2950.00	2670	20230209	-31.35	1715	20230726	6.88	2670	-31.35	20230209	1715	6.88	20230726	2670	-31.35	20230209	1715	6.88	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
37	20231222	130204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1830	-34	5	-1.82	585811231	317320	132.22	1857	1867	1830	2420	1305	1864	1846.12	1.20	0	39232	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2630	3.16	0.62	06	0.22	579.00	2950.00	2670	20230209	-31.46	1715	20230726	6.71	2670	-31.46	20230209	1715	6.71	20230726	2670	-31.46	20230209	1715	6.71	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
38	20231222	120205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1856	-8	5	-0.43	183691493	99005	41.25	1857	1867	1850	2420	1305	1864	1855.38	1.20	0	-7060	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2667	3.21	0.63	06	0.07	579.00	2950.00	2670	20230209	-30.49	1715	20230726	8.22	2670	-30.49	20230209	1715	8.22	20230726	2670	-30.49	20230209	1715	8.22	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
39	20231222	110206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1862	-2	5	-0.11	82410707	44348	18.48	1857	1867	1852	2420	1305	1864	1858.27	1.20	0	-6968	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2676	3.22	0.63	06	0.03	579.00	2950.00	2670	20230209	-30.26	1715	20230726	8.57	2670	-30.26	20230209	1715	8.57	20230726	2670	-30.26	20230209	1715	8.57	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
40	20231222	100205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	-4	5	-0.21	58804873	31646	13.19	1857	1867	1852	2420	1305	1864	1858.21	1.20	0	-6565	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2673	3.21	0.63	06	0.02	579.00	2950.00	2670	20230209	-30.34	1715	20230726	8.45	2670	-30.34	20230209	1715	8.45	20230726	2670	-30.34	20230209	1715	8.45	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
41	20231222	090205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1863	-1	5	-0.05	16310079	8783	3.66	1857	1863	1857	2420	1305	1864	1857.01	1.20	0	189	1886	1875	1861	1850	1836	1868	1843	719	556	500	1370	1	1	143708390	2677	3.22	0.63	06	0.01	579.00	2950.00	2670	20230209	-30.22	1715	20230726	8.63	2670	-30.22	20230209	1715	8.63	20230726	2670	-30.22	20230209	1715	8.63	20230726	1.38	N	005390	500	718 억	1726777	N	N	0	N	N
42	20231221	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-1	5	-0.05	445832200	239852	48.23	1865	1872	1847	2420	1306	1865	1858.77	1.20	0	-16274	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2679	3.22	0.63	06	0.17	579.00	2950.00	2670	20230209	-30.19	1715	20230726	8.69	2670	-30.19	20230209	1715	8.69	20230726	2670	-30.19	20230209	1715	8.69	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
43	20231221	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1853	-12	5	-0.64	313530182	168413	33.86	1865	1872	1853	2420	1306	1865	1861.67	1.20	0	-6367	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2663	3.20	0.63	06	0.12	579.00	2950.00	2670	20230209	-30.60	1715	20230726	8.05	2670	-30.60	20230209	1715	8.05	20230726	2670	-30.60	20230209	1715	8.05	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
44	20231221	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1870	5	2	0.27	194790598	104476	21.01	1865	1872	1855	2420	1306	1865	1864.45	1.20	0	-235	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2687	3.23	0.63	06	0.07	579.00	2950.00	2670	20230209	-29.96	1715	20230726	9.04	2670	-29.96	20230209	1715	9.04	20230726	2670	-29.96	20230209	1715	9.04	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
45	20231221	130205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1868	3	2	0.16	156682731	84070	16.90	1865	1872	1855	2420	1306	1865	1863.72	1.20	0	-53	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2684	3.23	0.63	06	0.06	579.00	2950.00	2670	20230209	-30.04	1715	20230726	8.92	2670	-30.04	20230209	1715	8.92	20230726	2670	-30.04	20230209	1715	8.92	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
46	20231221	120206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-1	5	-0.05	137985796	74043	14.89	1865	1872	1855	2420	1306	1865	1863.59	1.20	0	-607	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2679	3.22	0.63	06	0.05	579.00	2950.00	2670	20230209	-30.19	1715	20230726	8.69	2670	-30.19	20230209	1715	8.69	20230726	2670	-30.19	20230209	1715	8.69	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
47	20231221	110206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1858	-7	5	-0.38	111866042	60000	12.06	1865	1872	1855	2420	1306	1865	1864.43	1.20	0	-3150	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2670	3.21	0.63	06	0.04	579.00	2950.00	2670	20230209	-30.41	1715	20230726	8.34	2670	-30.41	20230209	1715	8.34	20230726	2670	-30.41	20230209	1715	8.34	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
48	20231221	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1869	4	2	0.21	50063821	26805	5.39	1865	1872	1864	2420	1306	1865	1867.71	1.20	0	-530	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2686	3.23	0.63	06	0.02	579.00	2950.00	2670	20230209	-30.00	1715	20230726	8.98	2670	-30.00	20230209	1715	8.98	20230726	2670	-30.00	20230209	1715	8.98	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
49	20231221	090205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1867	2	2	0.11	2478739	1329	0.27	1865	1867	1865	2420	1306	1865	1865.12	1.20	0	-609	1903	1883	1866	1846	1829	1875	1838	719	555	500	1380	1	1	143708390	2683	3.22	0.63	06	0.00	579.00	2950.00	2670	20230209	-30.07	1715	20230726	8.86	2670	-30.07	20230209	1715	8.86	20230726	2670	-30.07	20230209	1715	8.86	20230726	1.37	N	005390	500	718 억	1719017	N	N	0	N	N
50	20231220	160206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	-15	5	-0.80	927374836	497287	104.64	1872	1886	1849	2440	1316	1880	1864.87	1.20	0	-11647	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2680	3.22	0.63	06	0.35	579.00	2950.00	2670	20230209	-30.15	1715	20230726	8.75	2670	-30.15	20230209	1715	8.75	20230726	2670	-30.15	20230209	1715	8.75	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
51	20231220	150212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	2	2	0.11	879485447	471587	99.23	1872	1886	1849	2440	1316	1880	1864.95	1.20	0	-10095	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2705	3.25	0.64	06	0.33	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
52	20231220	140216	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1861	-19	5	-1.01	535839578	286443	60.27	1872	1886	1860	2440	1316	1880	1870.67	1.20	0	-1410	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2674	3.21	0.63	06	0.20	579.00	2950.00	2670	20230209	-30.30	1715	20230726	8.51	2670	-30.30	20230209	1715	8.51	20230726	2670	-30.30	20230209	1715	8.51	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
53	20231220	130214	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	4	2	0.21	170202166	90474	19.04	1872	1886	1871	2440	1316	1880	1881.23	1.20	0	24878	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2707	3.25	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
54	20231220	120204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	2	2	0.11	126247053	67128	14.13	1872	1885	1871	2440	1316	1880	1880.69	1.20	0	9273	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2705	3.25	0.64	06	0.05	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
55	20231220	110205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	2	2	0.11	99988837	53168	11.19	1872	1885	1871	2440	1316	1880	1880.62	1.20	0	7535	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2705	3.25	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
56	20231220	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	2	2	0.11	62384470	33186	6.98	1872	1885	1871	2440	1316	1880	1879.84	1.20	0	1860	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2705	3.25	0.64	06	0.02	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
57	20231220	090205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-8	5	-0.43	7485568	3999	0.84	1872	1872	1871	2440	1316	1880	1871.86	1.20	0	-144	1914	1896	1879	1861	1844	1897	1862	719	560	500	1390	1	1	143708390	2690	3.23	0.63	06	0.00	579.00	2950.00	2670	20230209	-29.89	1715	20230726	9.15	2670	-29.89	20230209	1715	9.15	20230726	2670	-29.89	20230209	1715	9.15	20230726	1.39	N	005390	500	718 억	1727106	N	N	0	N	N
58	20231219	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-19	5	-1.00	889253127	474953	236.22	1880	1897	1862	2465	1330	1899	1872.29	1.19	0	6193	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2702	3.25	0.64	06	0.33	579.00	2950.00	2670	20230209	-29.59	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	2670	-29.59	20230209	1715	9.62	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
59	20231219	150204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	-24	5	-1.26	556637297	296570	147.50	1880	1897	1862	2465	1330	1899	1876.92	1.19	0	11487	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2695	3.24	0.64	06	0.21	579.00	2950.00	2670	20230209	-29.78	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	2670	-29.78	20230209	1715	9.33	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
60	20231219	140205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	-23	5	-1.21	337797475	179366	89.21	1880	1897	1876	2465	1330	1899	1883.29	1.19	0	-1351	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2696	3.24	0.64	06	0.12	579.00	2950.00	2670	20230209	-29.74	1715	20230726	9.39	2670	-29.74	20230209	1715	9.39	20230726	2670	-29.74	20230209	1715	9.39	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
61	20231219	130205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	-14	5	-0.74	249544310	132433	65.87	1880	1897	1880	2465	1330	1899	1884.31	1.19	0	3126	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2709	3.26	0.64	06	0.09	579.00	2950.00	2670	20230209	-29.40	1715	20230726	9.91	2670	-29.40	20230209	1715	9.91	20230726	2670	-29.40	20230209	1715	9.91	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
62	20231219	120205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	-14	5	-0.74	212631940	112846	56.12	1880	1897	1880	2465	1330	1899	1884.27	1.19	0	5416	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2709	3.26	0.64	06	0.08	579.00	2950.00	2670	20230209	-29.40	1715	20230726	9.91	2670	-29.40	20230209	1715	9.91	20230726	2670	-29.40	20230209	1715	9.91	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
63	20231219	110205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	-11	5	-0.58	163369868	86715	43.13	1880	1897	1880	2465	1330	1899	1883.99	1.19	0	13004	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2713	3.26	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.29	1715	20230726	10.09	2670	-29.29	20230209	1715	10.09	20230726	2670	-29.29	20230209	1715	10.09	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
64	20231219	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	-13	5	-0.68	117658738	62494	31.08	1880	1897	1880	2465	1330	1899	1882.72	1.19	0	67	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2710	3.26	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.36	1715	20230726	9.97	2670	-29.36	20230209	1715	9.97	20230726	2670	-29.36	20230209	1715	9.97	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
65	20231219	090204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-19	5	-1.00	15228285	8100	4.03	1880	1897	1880	2465	1330	1899	1880.03	1.19	0	543	1917	1908	1890	1881	1863	1912	1885	719	566	500	1400	1	1	143708390	2702	3.25	0.64	06	0.01	579.00	2950.00	2670	20230209	-29.59	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	2670	-29.59	20230209	1715	9.62	20230726	1.35	N	005390	500	718 억	1703795	N	N	0	N	N
66	20231218	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1899	12	2	0.64	375228703	198827	46.01	1886	1899	1872	2450	1321	1887	1886.88	1.19	0	-2692	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2729	3.28	0.64	06	0.14	579.00	2950.00	2670	20230209	-28.88	1715	20230726	10.73	2670	-28.88	20230209	1715	10.73	20230726	2670	-28.88	20230209	1715	10.73	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
67	20231218	150204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	-5	5	-0.26	288103637	152781	35.35	1886	1896	1872	2450	1321	1887	1885.73	1.19	0	-1535	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2705	3.25	0.64	06	0.11	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
68	20231218	140205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	-1	5	-0.05	227142113	120449	27.87	1886	1896	1872	2450	1321	1887	1885.79	1.19	0	-1694	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2710	3.26	0.64	06	0.08	579.00	2950.00	2670	20230209	-29.36	1715	20230726	9.97	2670	-29.36	20230209	1715	9.97	20230726	2670	-29.36	20230209	1715	9.97	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
69	20231218	130204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	-1	5	-0.05	180696710	95839	22.18	1886	1896	1872	2450	1321	1887	1885.42	1.19	0	-3692	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2710	3.26	0.64	06	0.07	579.00	2950.00	2670	20230209	-29.36	1715	20230726	9.97	2670	-29.36	20230209	1715	9.97	20230726	2670	-29.36	20230209	1715	9.97	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
70	20231218	120203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	2	2	0.11	145448583	77174	17.86	1886	1896	1872	2450	1321	1887	1884.68	1.19	0	-3692	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2715	3.26	0.64	06	0.05	579.00	2950.00	2670	20230209	-29.25	1715	20230726	10.15	2670	-29.25	20230209	1715	10.15	20230726	2670	-29.25	20230209	1715	10.15	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
71	20231218	110203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	-5	5	-0.26	118634525	62958	14.57	1886	1896	1872	2450	1321	1887	1884.34	1.19	0	-626	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2705	3.25	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
72	20231218	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	0	3	0.00	101409485	53812	12.45	1886	1896	1872	2450	1321	1887	1884.51	1.19	0	-1486	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2712	3.26	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.33	1715	20230726	10.03	2670	-29.33	20230209	1715	10.03	20230726	2670	-29.33	20230209	1715	10.03	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
73	20231218	090201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	2	2	0.11	28920423	15338	3.55	1886	1896	1872	2450	1321	1887	1885.54	1.19	0	-1603	1945	1915	1890	1860	1835	1931	1876	719	563	500	1390	1	1	143708390	2715	3.26	0.64	06	0.01	579.00	2950.00	2670	20230209	-29.25	1715	20230726	10.15	2670	-29.25	20230209	1715	10.15	20230726	2670	-29.25	20230209	1715	10.15	20230726	1.35	N	005390	500	718 억	1703483	N	N	3	N	N
74	20231215	160202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	12	2	0.64	807095503	427514	223.67	1865	1920	1865	2435	1313	1875	1887.88	1.17	0	7264	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2712	3.26	0.64	06	0.30	579.00	2950.00	2670	20230209	-29.33	1715	20230726	10.03	2670	-29.33	20230209	1715	10.03	20230726	2670	-29.33	20230209	1715	10.03	20230726	1.35	N	005390	500	718 억	1681087	N	N	3	N	N
75	20231215	150205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1878	3	2	0.16	768183207	406857	212.86	1865	1920	1865	2435	1313	1875	1888.09	1.17	0	8525	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2699	3.24	0.64	06	0.28	579.00	2950.00	2670	20230209	-29.66	1715	20230726	9.50	2670	-29.66	20230209	1715	9.50	20230726	2670	-29.66	20230209	1715	9.50	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
76	20231215	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1871	-4	5	-0.21	229118654	122339	64.00	1865	1880	1865	2435	1313	1875	1872.82	1.17	0	11459	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2689	3.23	0.63	06	0.09	579.00	2950.00	2670	20230209	-29.93	1715	20230726	9.10	2670	-29.93	20230209	1715	9.10	20230726	2670	-29.93	20230209	1715	9.10	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
77	20231215	130202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-3	5	-0.16	176431093	94186	49.28	1865	1880	1865	2435	1313	1875	1873.22	1.17	0	16547	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2690	3.23	0.63	06	0.07	579.00	2950.00	2670	20230209	-29.89	1715	20230726	9.15	2670	-29.89	20230209	1715	9.15	20230726	2670	-29.89	20230209	1715	9.15	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
78	20231215	120202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	1	2	0.05	148212381	79112	41.39	1865	1880	1865	2435	1313	1875	1873.45	1.17	0	20142	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2696	3.24	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.74	1715	20230726	9.39	2670	-29.74	20230209	1715	9.39	20230726	2670	-29.74	20230209	1715	9.39	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
79	20231215	110203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1874	-1	5	-0.05	126416666	67489	35.31	1865	1880	1865	2435	1313	1875	1873.14	1.17	0	20600	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2693	3.24	0.64	06	0.05	579.00	2950.00	2670	20230209	-29.81	1715	20230726	9.27	2670	-29.81	20230209	1715	9.27	20230726	2670	-29.81	20230209	1715	9.27	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
80	20231215	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	0	3	0.00	89067996	47560	24.88	1865	1880	1865	2435	1313	1875	1872.75	1.17	0	21018	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2695	3.24	0.64	06	0.03	579.00	2950.00	2670	20230209	-29.78	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	2670	-29.78	20230209	1715	9.33	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
81	20231215	090202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	0	3	0.00	6436159	3451	1.81	1865	1875	1865	2435	1313	1875	1865.01	1.17	0	171	1897	1886	1878	1867	1859	1882	1863	719	560	500	1380	1	1	143708390	2695	3.24	0.64	06	0.00	579.00	2950.00	2670	20230209	-29.78	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	2670	-29.78	20230209	1715	9.33	20230726	1.35	N	005390	500	718 억	1681087	N	N	1990	N	N
82	20231214	160203	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	-2	5	-0.11	345400033	184208	10.18	1889	1889	1870	2440	1314	1877	1875.05	1.17	0	807	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2695	3.24	0.64	06	0.13	579.00	2950.00	2670	20230209	-29.78	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	2670	-29.78	20230209	1715	9.33	20230726	1.35	N	005390	500	718 억	1680567	N	N	1990	N	N
83	20231214	150207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	-4	5	-0.21	296653144	158166	8.74	1889	1889	1870	2440	1314	1877	1875.58	1.17	0	-1614	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2692	3.23	0.63	06	0.11	579.00	2950.00	2670	20230209	-29.85	1715	20230726	9.21	2670	-29.85	20230209	1715	9.21	20230726	2670	-29.85	20230209	1715	9.21	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
84	20231214	140208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	-2	5	-0.11	261397848	139362	7.70	1889	1889	1870	2440	1314	1877	1875.68	1.17	0	-919	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2695	3.24	0.64	06	0.10	579.00	2950.00	2670	20230209	-29.78	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	2670	-29.78	20230209	1715	9.33	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
85	20231214	130207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	-1	5	-0.05	221907921	118314	6.54	1889	1889	1870	2440	1314	1877	1875.58	1.17	0	-1014	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2696	3.24	0.64	06	0.08	579.00	2950.00	2670	20230209	-29.74	1715	20230726	9.39	2670	-29.74	20230209	1715	9.39	20230726	2670	-29.74	20230209	1715	9.39	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
86	20231214	120209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-5	5	-0.27	208324433	111068	6.14	1889	1889	1870	2440	1314	1877	1875.65	1.17	0	-1183	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2690	3.23	0.63	06	0.08	579.00	2950.00	2670	20230209	-29.89	1715	20230726	9.15	2670	-29.89	20230209	1715	9.15	20230726	2670	-29.89	20230209	1715	9.15	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
87	20231214	110205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1874	-3	5	-0.16	172953859	92177	5.09	1889	1889	1870	2440	1314	1877	1876.32	1.17	0	-1183	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2693	3.24	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.81	1715	20230726	9.27	2670	-29.81	20230209	1715	9.27	20230726	2670	-29.81	20230209	1715	9.27	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
88	20231214	100202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-5	5	-0.27	105126222	55979	3.09	1889	1889	1872	2440	1314	1877	1877.96	1.17	0	-1051	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2690	3.23	0.63	06	0.04	579.00	2950.00	2670	20230209	-29.89	1715	20230726	9.15	2670	-29.89	20230209	1715	9.15	20230726	2670	-29.89	20230209	1715	9.15	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
89	20231214	090156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	11	2	0.59	3581562	1897	0.10	1889	1889	1880	2440	1314	1877	1888.01	1.17	0	-407	2091	1983	1922	1814	1753	1953	1784	719	563	500	1380	1	1	143708390	2713	3.26	0.64	06	0.00	579.00	2950.00	2670	20230209	-29.29	1715	20230726	10.09	2670	-29.29	20230209	1715	10.09	20230726	2670	-29.29	20230209	1715	10.09	20230726	1.35	N	005390	500	718 억	1680567	N	N	0	N	N
90	20231213	160201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1877	-8	5	-0.42	3524707431	1807545	1079.87	1885	2030	1861	2450	1320	1885	1950.00	1.22	0	-66125	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2697	3.24	0.64	06	1.26	579.00	2950.00	2670	20230209	-29.70	1715	20230726	9.45	2670	-29.70	20230209	1715	9.45	20230726	2670	-29.70	20230209	1715	9.45	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
91	20231213	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	-12	5	-0.64	3410535941	1746437	1043.36	1885	2030	1861	2450	1320	1885	1952.85	1.22	0	-65933	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2692	3.23	0.63	06	1.22	579.00	2950.00	2670	20230209	-29.85	1715	20230726	9.21	2670	-29.85	20230209	1715	9.21	20230726	2670	-29.85	20230209	1715	9.21	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
92	20231213	140208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-5	5	-0.27	3241986892	1656507	989.63	1885	2030	1861	2450	1320	1885	1957.12	1.22	0	-67051	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2702	3.25	0.64	06	1.15	579.00	2950.00	2670	20230209	-29.59	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	2670	-29.59	20230209	1715	9.62	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
93	20231213	130204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	15	2	0.80	2897296731	1473048	880.03	1885	2030	1861	2450	1320	1885	1966.87	1.22	0	-64414	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2730	3.28	0.64	06	1.03	579.00	2950.00	2670	20230209	-28.84	1715	20230726	10.79	2670	-28.84	20230209	1715	10.79	20230726	2670	-28.84	20230209	1715	10.79	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
94	20231213	120204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1875	-10	5	-0.53	121826887	65166	38.93	1885	1887	1861	2450	1320	1885	1869.48	1.22	0	173	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2695	3.24	0.64	06	0.05	579.00	2950.00	2670	20230209	-29.78	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	2670	-29.78	20230209	1715	9.33	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
95	20231213	110204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1867	-18	5	-0.95	114191671	61082	36.49	1885	1887	1861	2450	1320	1885	1869.48	1.22	0	285	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2683	3.22	0.63	06	0.04	579.00	2950.00	2670	20230209	-30.07	1715	20230726	8.86	2670	-30.07	20230209	1715	8.86	20230726	2670	-30.07	20230209	1715	8.86	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
96	20231213	100207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-5	5	-0.27	43314495	23084	13.79	1885	1887	1870	2450	1320	1885	1876.39	1.22	0	-397	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2702	3.25	0.64	06	0.02	579.00	2950.00	2670	20230209	-29.59	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	2670	-29.59	20230209	1715	9.62	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
97	20231213	090205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	-2	5	-0.11	141371	75	0.04	1885	1885	1883	2450	1320	1885	1884.95	1.22	0	-12	1898	1891	1881	1874	1864	1886	1869	719	565	500	1390	1	1	143708390	2706	3.25	0.64	06	0.00	579.00	2950.00	2670	20230209	-29.48	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	2670	-29.48	20230209	1715	9.80	20230726	1.34	N	005390	500	718 억	1747362	N	N	0	N	N
98	20231212	160200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	1	2	0.05	314621724	167343	124.77	1887	1888	1871	2445	1319	1884	1880.10	1.23	0	-27078	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2709	3.26	0.64	06	0.12	579.00	2950.00	2670	20230209	-29.40	1715	20230726	9.91	2670	-29.40	20230209	1715	9.91	20230726	2670	-29.40	20230209	1715	9.91	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
99	20231212	150201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	-11	5	-0.58	274351485	145885	108.77	1887	1888	1873	2445	1319	1884	1880.60	1.23	0	-25400	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2692	3.23	0.63	06	0.10	579.00	2950.00	2670	20230209	-29.85	1715	20230726	9.21	2670	-29.85	20230209	1715	9.21	20230726	2670	-29.85	20230209	1715	9.21	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
100	20231212	140158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	0	3	0.00	116816307	61995	46.22	1887	1888	1880	2445	1319	1884	1884.29	1.23	0	60	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2707	3.25	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
101	20231212	130156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	1	2	0.05	104934406	55691	41.52	1887	1888	1880	2445	1319	1884	1884.23	1.23	0	60	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2709	3.26	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.40	1715	20230726	9.91	2670	-29.40	20230209	1715	9.91	20230726	2670	-29.40	20230209	1715	9.91	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
102	20231212	120155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	0	3	0.00	90674223	48124	35.88	1887	1888	1880	2445	1319	1884	1884.18	1.23	0	60	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2707	3.25	0.64	06	0.03	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
103	20231212	110155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1882	-2	5	-0.11	69624782	36937	27.54	1887	1888	1881	2445	1319	1884	1884.96	1.23	0	113	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2705	3.25	0.64	06	0.03	579.00	2950.00	2670	20230209	-29.51	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2670	-29.51	20230209	1715	9.74	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
104	20231212	100202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	0	3	0.00	47824249	25353	18.90	1887	1888	1883	2445	1319	1884	1886.33	1.23	0	108	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2707	3.25	0.64	06	0.02	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
105	20231212	090159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	-1	5	-0.05	584285	310	0.23	1887	1887	1883	2445	1319	1884	1884.79	1.23	0	-157	1898	1890	1883	1875	1868	1887	1872	719	561	500	1390	1	1	143708390	2706	3.25	0.64	06	0.00	579.00	2950.00	2670	20230209	-29.48	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	2670	-29.48	20230209	1715	9.80	20230726	1.35	N	005390	500	718 억	1765706	N	N	0	N	N
106	20231211	160200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	-8	5	-0.42	252285346	134055	107.05	1885	1891	1876	2455	1325	1892	1881.88	1.23	921	-14307	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2707	3.25	0.64	06	0.09	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
107	20231211	150200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1879	-13	5	-0.69	239898554	127473	101.80	1885	1891	1876	2455	1325	1892	1881.88	1.23	921	-13785	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2700	3.25	0.64	06	0.09	579.00	2950.00	2670	20230209	-29.63	1715	20230726	9.56	2670	-29.63	20230209	1715	9.56	20230726	2670	-29.63	20230209	1715	9.56	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
108	20231211	140200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1880	-12	5	-0.63	173669493	92220	73.65	1885	1891	1876	2455	1325	1892	1883.11	1.23	921	-4872	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2702	3.25	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.59	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	2670	-29.59	20230209	1715	9.62	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
109	20231211	130201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	-8	5	-0.42	141170411	74939	59.85	1885	1891	1876	2455	1325	1892	1883.70	1.23	921	-2232	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2707	3.25	0.64	06	0.05	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
110	20231211	120201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	-8	5	-0.42	101189245	53678	42.87	1885	1891	1881	2455	1325	1892	1884.99	1.23	921	-1088	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2707	3.25	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
111	20231211	110159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1887	-5	5	-0.26	84798872	44975	35.92	1885	1891	1883	2455	1325	1892	1885.32	1.23	921	-752	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2712	3.26	0.64	06	0.03	579.00	2950.00	2670	20230209	-29.33	1715	20230726	10.03	2670	-29.33	20230209	1715	10.03	20230726	2670	-29.33	20230209	1715	10.03	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
112	20231211	100200	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	-4	5	-0.21	57789904	30644	24.47	1885	1891	1883	2455	1325	1892	1885.64	1.23	921	-752	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2713	3.26	0.64	06	0.02	579.00	2950.00	2670	20230209	-29.29	1715	20230726	10.09	2670	-29.29	20230209	1715	10.09	20230726	2670	-29.29	20230209	1715	10.09	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
113	20231211	090201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1885	-7	5	-0.37	9961794	5281	4.22	1885	1891	1885	2455	1325	1892	1885.05	1.23	921	-32	1910	1900	1886	1876	1862	1906	1882	719	563	500	1400	1	1	143708390	2709	3.26	0.64	06	0.00	579.00	2950.00	2670	20230209	-29.40	1715	20230726	9.91	2670	-29.40	20230209	1715	9.91	20230726	2670	-29.40	20230209	1715	9.91	20230726	1.34	N	005390	500	718 억	1768884	N	N	0	N	N
114	20231208	160158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1892	-2	5	-0.11	231773591	122859	99.57	1887	1896	1872	2460	1326	1894	1886.50	1.23	0	-2276	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2719	3.27	0.64	06	0.09	579.00	2950.00	2670	20230209	-29.14	1715	20230726	10.32	2670	-29.14	20230209	1715	10.32	20230726	2670	-29.14	20230209	1715	10.32	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
115	20231208	150159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1876	-18	5	-0.95	172940171	91585	74.23	1887	1896	1876	2460	1326	1894	1888.30	1.23	0	-1377	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2696	3.24	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.74	1715	20230726	9.39	2670	-29.74	20230209	1715	9.39	20230726	2670	-29.74	20230209	1715	9.39	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
116	20231208	140159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1892	-2	5	-0.11	112603051	59556	48.27	1887	1896	1883	2460	1326	1894	1890.71	1.23	0	508	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2719	3.27	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.14	1715	20230726	10.32	2670	-29.14	20230209	1715	10.32	20230726	2670	-29.14	20230209	1715	10.32	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
117	20231208	130157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-1	5	-0.05	96803448	51195	41.49	1887	1896	1883	2460	1326	1894	1890.88	1.23	0	412	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2720	3.27	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.10	1715	20230726	10.38	2670	-29.10	20230209	1715	10.38	20230726	2670	-29.10	20230209	1715	10.38	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
118	20231208	120158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1891	-3	5	-0.16	74273272	39277	31.83	1887	1896	1883	2460	1326	1894	1891.01	1.23	0	219	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2718	3.27	0.64	06	0.03	579.00	2950.00	2670	20230209	-29.18	1715	20230726	10.26	2670	-29.18	20230209	1715	10.26	20230726	2670	-29.18	20230209	1715	10.26	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
119	20231208	110158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1892	-2	5	-0.11	49315217	26078	21.14	1887	1896	1883	2460	1326	1894	1891.07	1.23	0	219	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2719	3.27	0.64	06	0.02	579.00	2950.00	2670	20230209	-29.14	1715	20230726	10.32	2670	-29.14	20230209	1715	10.32	20230726	2670	-29.14	20230209	1715	10.32	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
120	20231208	100159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1893	-1	5	-0.05	28746363	15206	12.32	1887	1896	1883	2460	1326	1894	1890.46	1.23	0	340	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2720	3.27	0.64	06	0.01	579.00	2950.00	2670	20230209	-29.10	1715	20230726	10.38	2670	-29.10	20230209	1715	10.38	20230726	2670	-29.10	20230209	1715	10.38	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
121	20231208	090157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1884	-10	5	-0.53	4120241	2184	1.77	1887	1887	1884	2460	1326	1894	1886.56	1.23	0	-169	1912	1902	1884	1874	1856	1908	1880	719	566	500	1400	1	1	143708390	2707	3.25	0.64	06	0.00	579.00	2950.00	2670	20230209	-29.44	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2670	-29.44	20230209	1715	9.85	20230726	1.36	N	005390	500	718 억	1768884	N	N	29	N	N
122	20231207	160157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1894	21	2	1.12	231766825	122958	97.33	1873	1894	1866	2430	1312	1873	1884.92	1.23	0	6076	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2722	3.27	0.64	06	0.09	579.00	2950.00	2670	20230209	-29.06	1715	20230726	10.44	2670	-29.06	20230209	1715	10.44	20230726	2670	-29.06	20230209	1715	10.44	20230726	1.33	N	005390	500	718 억	1763808	N	N	29	N	N
123	20231207	150158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1890	17	2	0.91	207478102	110110	87.16	1873	1894	1866	2430	1312	1873	1884.28	1.23	0	5777	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2716	3.26	0.64	06	0.08	579.00	2950.00	2670	20230209	-29.21	1715	20230726	10.20	2670	-29.21	20230209	1715	10.20	20230726	2670	-29.21	20230209	1715	10.20	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
124	20231207	140158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1891	18	2	0.96	188329315	99978	79.14	1873	1894	1866	2430	1312	1873	1883.71	1.23	0	5777	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2718	3.27	0.64	06	0.07	579.00	2950.00	2670	20230209	-29.18	1715	20230726	10.26	2670	-29.18	20230209	1715	10.26	20230726	2670	-29.18	20230209	1715	10.26	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
125	20231207	130157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1891	18	2	0.96	153599441	81623	64.61	1873	1892	1866	2430	1312	1873	1881.82	1.23	0	4853	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2718	3.27	0.64	06	0.06	579.00	2950.00	2670	20230209	-29.18	1715	20230726	10.26	2670	-29.18	20230209	1715	10.26	20230726	2670	-29.18	20230209	1715	10.26	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
126	20231207	120157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1886	13	2	0.69	133074062	70756	56.01	1873	1892	1866	2430	1312	1873	1880.75	1.23	0	4429	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2710	3.26	0.64	06	0.05	579.00	2950.00	2670	20230209	-29.36	1715	20230726	9.97	2670	-29.36	20230209	1715	9.97	20230726	2670	-29.36	20230209	1715	9.97	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
127	20231207	110154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1883	10	2	0.53	113473039	60362	47.78	1873	1892	1866	2430	1312	1873	1879.88	1.23	0	2391	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2706	3.25	0.64	06	0.04	579.00	2950.00	2670	20230209	-29.48	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	2670	-29.48	20230209	1715	9.80	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
128	20231207	100157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1888	15	2	0.80	63648000	33902	26.84	1873	1892	1866	2430	1312	1873	1877.41	1.23	0	4632	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2713	3.26	0.64	06	0.02	579.00	2950.00	2670	20230209	-29.29	1715	20230726	10.09	2670	-29.29	20230209	1715	10.09	20230726	2670	-29.29	20230209	1715	10.09	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
129	20231207	090157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1872	-1	5	-0.05	1717268	917	0.73	1873	1873	1866	2430	1312	1873	1872.70	1.23	0	-149	1883	1878	1868	1863	1853	1880	1865	719	557	500	1380	1	1	143708390	2690	3.23	0.63	06	0.00	579.00	2950.00	2670	20230209	-29.89	1715	20230726	9.15	2670	-29.89	20230209	1715	9.15	20230726	2670	-29.89	20230209	1715	9.15	20230726	1.33	N	005390	500	718 억	1763808	N	N	38	N	N
130	20231206	160154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1873	4	2	0.21	229405017	123174	22.87	1869	1873	1858	2425	1309	1869	1862.42	1.23	0	-855	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2692	3.23	0.63	06	0.09	579.00	2950.00	2670	20230209	-29.85	1715	20230726	9.21	2670	-29.85	20230209	1715	9.21	20230726	2670	-29.85	20230209	1715	9.21	20230726	1.34	N	005390	500	718 억	1761760	N	N	38	N	N
131	20231206	150159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	-4	5	-0.21	174216839	93612	17.38	1869	1869	1858	2425	1309	1869	1861.05	1.23	0	-879	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2680	3.22	0.63	06	0.07	579.00	2950.00	2670	20230209	-30.15	1715	20230726	8.75	2670	-30.15	20230209	1715	8.75	20230726	2670	-30.15	20230209	1715	8.75	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
132	20231206	140156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-5	5	-0.27	164404187	88351	16.41	1869	1869	1858	2425	1309	1869	1860.81	1.23	0	-571	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2679	3.22	0.63	06	0.06	579.00	2950.00	2670	20230209	-30.19	1715	20230726	8.69	2670	-30.19	20230209	1715	8.69	20230726	2670	-30.19	20230209	1715	8.69	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
133	20231206	130157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1864	-5	5	-0.27	147270825	79162	14.70	1869	1869	1858	2425	1309	1869	1860.37	1.23	0	-1946	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2679	3.22	0.63	06	0.06	579.00	2950.00	2670	20230209	-30.19	1715	20230726	8.69	2670	-30.19	20230209	1715	8.69	20230726	2670	-30.19	20230209	1715	8.69	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
134	20231206	120154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1862	-7	5	-0.37	135337586	72757	13.51	1869	1869	1858	2425	1309	1869	1860.13	1.23	0	-1617	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2676	3.22	0.63	06	0.05	579.00	2950.00	2670	20230209	-30.26	1715	20230726	8.57	2670	-30.26	20230209	1715	8.57	20230726	2670	-30.26	20230209	1715	8.57	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
135	20231206	110158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1861	-8	5	-0.43	107126802	57600	10.70	1869	1869	1858	2425	1309	1869	1859.84	1.23	0	-1618	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2674	3.21	0.63	06	0.04	579.00	2950.00	2670	20230209	-30.30	1715	20230726	8.51	2670	-30.30	20230209	1715	8.51	20230726	2670	-30.30	20230209	1715	8.51	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
136	20231206	100156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1860	-9	5	-0.48	81530253	43833	8.14	1869	1869	1858	2425	1309	1869	1860.02	1.23	0	-1281	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2673	3.21	0.63	06	0.03	579.00	2950.00	2670	20230209	-30.34	1715	20230726	8.45	2670	-30.34	20230209	1715	8.45	20230726	2670	-30.34	20230209	1715	8.45	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
137	20231206	090157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1868	-1	5	-0.05	5521498	2955	0.55	1869	1869	1861	2425	1309	1869	1868.53	1.23	0	-559	1924	1896	1870	1842	1816	1883	1829	719	556	500	1380	1	1	143708390	2684	3.23	0.63	06	0.00	579.00	2950.00	2670	20230209	-30.04	1715	20230726	8.92	2670	-30.04	20230209	1715	8.92	20230726	2670	-30.04	20230209	1715	8.92	20230726	1.34	N	005390	500	718 억	1761760	N	N	41	N	N
138	20231205	160157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1869	-41	5	-2.15	998132053	535673	216.45	1891	1898	1844	2480	1337	1910	1863.32	1.24	0	-36226	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2686	3.23	0.63	06	0.37	579.00	2950.00	2670	20230209	-30.00	1715	20230726	8.98	2670	-30.00	20230209	1715	8.98	20230726	2670	-30.00	20230209	1715	8.98	20230726	1.36	N	005390	500	718 억	1779274	N	N	41	N	N
139	20231205	150157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1850	-60	5	-3.14	916129591	491446	198.58	1891	1898	1845	2480	1337	1910	1864.15	1.24	0	-35782	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2659	3.20	0.63	06	0.34	579.00	2950.00	2670	20230209	-30.71	1715	20230726	7.87	2670	-30.71	20230209	1715	7.87	20230726	2670	-30.71	20230209	1715	7.87	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
140	20231205	140157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1847	-63	5	-3.30	862528364	462457	186.86	1891	1898	1846	2480	1337	1910	1865.10	1.24	0	-30772	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2654	3.19	0.63	06	0.32	579.00	2950.00	2670	20230209	-30.82	1715	20230726	7.70	2670	-30.82	20230209	1715	7.70	20230726	2670	-30.82	20230209	1715	7.70	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
141	20231205	130157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1858	-52	5	-2.72	636752359	340544	137.60	1891	1898	1858	2480	1337	1910	1869.81	1.24	0	-17392	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2670	3.21	0.63	06	0.24	579.00	2950.00	2670	20230209	-30.41	1715	20230726	8.34	2670	-30.41	20230209	1715	8.34	20230726	2670	-30.41	20230209	1715	8.34	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
142	20231205	120157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1859	-51	5	-2.67	527166486	281606	113.79	1891	1898	1859	2480	1337	1910	1872.00	1.24	0	-12791	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2672	3.21	0.63	06	0.20	579.00	2950.00	2670	20230209	-30.37	1715	20230726	8.40	2670	-30.37	20230209	1715	8.40	20230726	2670	-30.37	20230209	1715	8.40	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
143	20231205	110156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1865	-45	5	-2.36	431868846	230411	93.10	1891	1898	1861	2480	1337	1910	1874.34	1.24	0	-8160	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2680	3.22	0.63	06	0.16	579.00	2950.00	2670	20230209	-30.15	1715	20230726	8.75	2670	-30.15	20230209	1715	8.75	20230726	2670	-30.15	20230209	1715	8.75	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
144	20231205	100156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1871	-39	5	-2.04	311200402	165719	66.96	1891	1898	1861	2480	1337	1910	1877.88	1.24	0	-4098	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2689	3.23	0.63	06	0.12	579.00	2950.00	2670	20230209	-29.93	1715	20230726	9.10	2670	-29.93	20230209	1715	9.10	20230726	2670	-29.93	20230209	1715	9.10	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
145	20231205	090154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1889	-21	5	-1.10	20263227	10714	4.33	1891	1896	1889	2480	1337	1910	1891.28	1.24	0	-5116	1929	1919	1902	1892	1875	1911	1884	719	570	500	1410	1	1	143708390	2715	3.26	0.64	06	0.01	579.00	2950.00	2670	20230209	-29.25	1715	20230726	10.15	2670	-29.25	20230209	1715	10.15	20230726	2670	-29.25	20230209	1715	10.15	20230726	1.36	N	005390	500	718 억	1779274	N	N	29	N	N
146	20231204	160157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1910	-2	5	-0.10	456321966	240144	164.41	1912	1912	1885	2485	1339	1912	1900.17	1.25	0	-23907	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2745	3.30	0.65	06	0.17	579.00	2950.00	2670	20230209	-28.46	1715	20230726	11.37	2670	-28.46	20230209	1715	11.37	20230726	2670	-28.46	20230209	1715	11.37	20230726	1.38	N	005390	500	718 억	1800414	N	N	29	N	N
147	20231204	150157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1890	-22	5	-1.15	385070458	202677	138.76	1912	1912	1885	2485	1339	1912	1899.92	1.25	0	-15678	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2716	3.26	0.64	06	0.14	579.00	2950.00	2670	20230209	-29.21	1715	20230726	10.20	2670	-29.21	20230209	1715	10.20	20230726	2670	-29.21	20230209	1715	10.20	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
148	20231204	140156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	-8	5	-0.42	285024870	149903	102.63	1912	1912	1885	2485	1339	1912	1901.40	1.25	0	-2468	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2736	3.29	0.65	06	0.10	579.00	2950.00	2670	20230209	-28.69	1715	20230726	11.02	2670	-28.69	20230209	1715	11.02	20230726	2670	-28.69	20230209	1715	11.02	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
149	20231204	130155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	-9	5	-0.47	200755739	105556	72.27	1912	1912	1885	2485	1339	1912	1901.89	1.25	0	-2448	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2735	3.29	0.65	06	0.07	579.00	2950.00	2670	20230209	-28.73	1715	20230726	10.96	2670	-28.73	20230209	1715	10.96	20230726	2670	-28.73	20230209	1715	10.96	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
150	20231204	120155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	-8	5	-0.42	151769980	79814	54.64	1912	1912	1885	2485	1339	1912	1901.55	1.25	0	-2431	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2736	3.29	0.65	06	0.06	579.00	2950.00	2670	20230209	-28.69	1715	20230726	11.02	2670	-28.69	20230209	1715	11.02	20230726	2670	-28.69	20230209	1715	11.02	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
151	20231204	110156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1904	-8	5	-0.42	144547547	76016	52.04	1912	1912	1885	2485	1339	1912	1901.54	1.25	0	-2456	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2736	3.29	0.65	06	0.05	579.00	2950.00	2670	20230209	-28.69	1715	20230726	11.02	2670	-28.69	20230209	1715	11.02	20230726	2670	-28.69	20230209	1715	11.02	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
152	20231204	100156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1900	-12	5	-0.63	120405659	63330	43.36	1912	1912	1885	2485	1339	1912	1901.24	1.25	0	-2456	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2730	3.28	0.64	06	0.04	579.00	2950.00	2670	20230209	-28.84	1715	20230726	10.79	2670	-28.84	20230209	1715	10.79	20230726	2670	-28.84	20230209	1715	10.79	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
153	20231204	090155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	-17	5	-0.89	20673592	10858	7.43	1912	1912	1895	2485	1339	1912	1904.00	1.25	0	-8760	1934	1923	1912	1901	1890	1928	1906	719	573	500	1410	1	1	143708390	2723	3.27	0.64	06	0.01	579.00	2950.00	2670	20230209	-29.03	1715	20230726	10.50	2670	-29.03	20230209	1715	10.50	20230726	2670	-29.03	20230209	1715	10.50	20230726	1.38	N	005390	500	718 억	1800414	N	N	505	N	N
154	20231201	160155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1912	5	2	0.26	263771130	138149	120.65	1907	1923	1901	2475	1335	1907	1909.32	1.25	0	8264	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2748	3.30	0.65	06	0.10	579.00	2950.00	2670	20230209	-28.39	1715	20230726	11.49	2670	-28.39	20230209	1715	11.49	20230726	2670	-28.39	20230209	1715	11.49	20230726	1.37	N	005390	500	718 억	1792221	N	N	505	N	N
155	20231201	150155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1905	-2	5	-0.10	233626066	122352	106.85	1907	1923	1901	2475	1335	1907	1909.46	1.25	0	9014	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2738	3.29	0.65	06	0.09	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	2670	-28.65	20230209	1715	11.08	20230726	2670	-28.65	20230209	1715	11.08	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N
156	20231201	140155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1910	3	2	0.16	201821809	105676	92.29	1907	1923	1901	2475	1335	1907	1909.82	1.25	0	10041	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2745	3.30	0.65	06	0.07	579.00	2950.00	2670	20230209	-28.46	1715	20230726	11.37	2670	-28.46	20230209	1715	11.37	20230726	2670	-28.46	20230209	1715	11.37	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N
157	20231201	130154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1907	0	3	0.00	180351510	94422	82.46	1907	1923	1901	2475	1335	1907	1910.06	1.25	0	10241	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2741	3.29	0.65	06	0.07	579.00	2950.00	2670	20230209	-28.58	1715	20230726	11.20	2670	-28.58	20230209	1715	11.20	20230726	2670	-28.58	20230209	1715	11.20	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N
158	20231201	120156	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1910	3	2	0.16	168334729	88122	76.96	1907	1923	1901	2475	1335	1907	1910.25	1.25	0	10468	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2745	3.30	0.65	06	0.06	579.00	2950.00	2670	20230209	-28.46	1715	20230726	11.37	2670	-28.46	20230209	1715	11.37	20230726	2670	-28.46	20230209	1715	11.37	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N
159	20231201	110155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1914	7	2	0.37	133367806	69784	60.94	1907	1923	1901	2475	1335	1907	1911.15	1.25	0	10476	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2751	3.31	0.65	06	0.05	579.00	2950.00	2670	20230209	-28.31	1715	20230726	11.60	2670	-28.31	20230209	1715	11.60	20230726	2670	-28.31	20230209	1715	11.60	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N
160	20231201	100155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1909	2	2	0.10	121417918	63536	55.49	1907	1923	1901	2475	1335	1907	1911.01	1.25	0	10029	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2743	3.30	0.65	06	0.04	579.00	2950.00	2670	20230209	-28.50	1715	20230726	11.31	2670	-28.50	20230209	1715	11.31	20230726	2670	-28.50	20230209	1715	11.31	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N
161	20231201	090154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1907	0	3	0.00	4567271	2395	2.09	1907	1909	1907	2475	1335	1907	1907.00	1.25	0	-1296	1920	1913	1902	1895	1884	1917	1899	719	568	500	1410	1	1	143708390	2741	3.29	0.65	06	0.00	579.00	2950.00	2670	20230209	-28.58	1715	20230726	11.20	2670	-28.58	20230209	1715	11.20	20230726	2670	-28.58	20230209	1715	11.20	20230726	1.37	N	005390	500	718 억	1792221	N	N	9279	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History