KissMeData/118000/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160906	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
3	20231229	150853	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
4	20231229	140852	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
5	20231229	130853	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
6	20231229	120855	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
7	20231229	110815	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
8	20231229	100824	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
9	20231229	090824	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50927562	127911	64.24	400	402	394	509	275	392	398.14	0.39	16725	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	561269	N	N	29	N	N
10	20231228	160815	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50739893	127443	64.00	400	402	394	509	275	392	398.14	0.38	0	16725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	544544	N	N	29	N	N
11	20231228	150822	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	50036302	125684	63.12	400	402	394	509	275	392	398.11	0.38	0	16717	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
12	20231228	140815	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	42906802	107854	54.16	400	400	394	509	275	392	397.82	0.38	0	12723	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
13	20231228	130814	57	100.00	KOSPI	유통업	N	N	N	N	N	399	7	2	1.79	39550976	99422	49.93	400	400	394	509	275	392	397.81	0.38	0	12244	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	570	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
14	20231228	120817	57	100.00	KOSPI	유통업	N	N	N	N	N	400	8	2	2.04	36870332	92708	46.56	400	400	394	509	275	392	397.70	0.38	0	11725	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	571	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
15	20231228	110819	57	100.00	KOSPI	유통업	N	N	N	N	N	398	6	2	1.53	11176951	28183	14.15	400	400	394	509	275	392	396.58	0.38	0	5855	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	568	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
16	20231228	100814	57	100.00	KOSPI	유통업	N	N	N	N	N	397	5	2	1.28	4609908	11633	5.84	400	400	394	509	275	392	396.28	0.38	0	3371	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	567	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
17	20231228	090820	57	100.00	KOSPI	유통업	N	N	N	N	N	398	6	2	1.53	499898	1251	0.63	400	400	398	509	275	392	399.60	0.38	0	-150	406	398	390	382	374	403	387	714	117	500	260	1	1	142777363	568	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.26	N	118000	500	713 억	544544	N	N	0	N	N
18	20231227	160808	57	100.00	KOSPI	유통업	N	N	N	N	N	392	8	2	2.08	77814214	198874	146.16	384	398	382	499	269	384	391.27	0.36	0	31978	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	560	-0.78	0.42	12	0.14	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
19	20231227	150820	57	100.00	KOSPI	유통업	N	N	N	N	N	395	11	2	2.86	73420412	187686	137.94	384	398	382	499	269	384	391.19	0.36	0	27831	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	564	-0.78	0.43	12	0.13	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
20	20231227	140816	57	100.00	KOSPI	유통업	N	N	N	N	N	394	10	2	2.60	63310245	161990	119.05	384	398	382	499	269	384	390.83	0.36	0	22734	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	563	-0.78	0.42	12	0.11	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
21	20231227	130809	57	100.00	KOSPI	유통업	N	N	N	N	N	398	14	2	3.65	58636551	150162	110.36	384	398	382	499	269	384	390.49	0.36	0	22793	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	568	-0.79	0.43	12	0.11	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
22	20231227	120811	57	100.00	KOSPI	유통업	N	N	N	N	N	390	6	2	1.56	33487267	86273	63.41	384	395	382	499	269	384	388.15	0.36	0	13975	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	557	-0.77	0.42	12	0.06	-505.00	928.00	891	20230419	-56.23	370	20231031	5.41	891	-56.23	20230419	370	5.41	20231031	891	-56.23	20230419	370	5.41	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
23	20231227	110816	57	100.00	KOSPI	유통업	N	N	N	N	N	390	6	2	1.56	18597514	48246	35.46	384	393	382	499	269	384	385.47	0.36	0	9058	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	557	-0.77	0.42	12	0.03	-505.00	928.00	891	20230419	-56.23	370	20231031	5.41	891	-56.23	20230419	370	5.41	20231031	891	-56.23	20230419	370	5.41	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
24	20231227	100815	57	100.00	KOSPI	유통업	N	N	N	N	N	384	0	3	0.00	10176820	26535	19.50	384	386	382	499	269	384	383.52	0.36	0	2006	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	548	-0.76	0.41	12	0.02	-505.00	928.00	891	20230419	-56.90	370	20231031	3.78	891	-56.90	20230419	370	3.78	20231031	891	-56.90	20230419	370	3.78	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
25	20231227	090818	57	100.00	KOSPI	유통업	N	N	N	N	N	386	2	2	0.52	2774510	7207	5.30	384	386	384	499	269	384	384.97	0.36	0	-403	399	391	386	378	373	389	376	714	115	500	260	1	1	142777363	551	-0.76	0.42	12	0.01	-505.00	928.00	891	20230419	-56.68	370	20231031	4.32	891	-56.68	20230419	370	4.32	20231031	891	-56.68	20230419	370	4.32	20231031	0.27	N	118000	500	713 억	512629	N	N	0	N	N
26	20231226	160817	57	100.00	KOSPI	유통업	N	N	N	N	N	384	-4	5	-1.03	51991517	135345	126.39	388	394	381	504	272	388	384.14	0.37	0	-11287	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	548	-0.76	0.41	12	0.09	-505.00	928.00	891	20230419	-56.90	370	20231031	3.78	891	-56.90	20230419	370	3.78	20231031	891	-56.90	20230419	370	3.78	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
27	20231226	150815	57	100.00	KOSPI	유통업	N	N	N	N	N	385	-3	5	-0.77	46573019	121245	113.23	388	394	381	504	272	388	384.12	0.37	0	-10930	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	550	-0.76	0.41	12	0.08	-505.00	928.00	891	20230419	-56.79	370	20231031	4.05	891	-56.79	20230419	370	4.05	20231031	891	-56.79	20230419	370	4.05	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
28	20231226	140817	57	100.00	KOSPI	유통업	N	N	N	N	N	383	-5	5	-1.29	40873571	106406	99.37	388	394	381	504	272	388	384.13	0.37	0	-3441	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	547	-0.76	0.41	12	0.07	-505.00	928.00	891	20230419	-57.01	370	20231031	3.51	891	-57.01	20230419	370	3.51	20231031	891	-57.01	20230419	370	3.51	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
29	20231226	130816	57	100.00	KOSPI	유통업	N	N	N	N	N	385	-3	5	-0.77	17112613	44411	41.47	388	394	383	504	272	388	385.32	0.37	0	-7801	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	550	-0.76	0.41	12	0.03	-505.00	928.00	891	20230419	-56.79	370	20231031	4.05	891	-56.79	20230419	370	4.05	20231031	891	-56.79	20230419	370	4.05	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
30	20231226	120815	57	100.00	KOSPI	유통업	N	N	N	N	N	388	0	3	0.00	16714366	43383	40.51	388	394	383	504	272	388	385.27	0.37	0	-7756	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	554	-0.77	0.42	12	0.03	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
31	20231226	110819	57	100.00	KOSPI	유통업	N	N	N	N	N	386	-2	5	-0.52	9089623	23576	22.02	388	394	383	504	272	388	385.55	0.37	0	-3194	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	551	-0.76	0.42	12	0.02	-505.00	928.00	891	20230419	-56.68	370	20231031	4.32	891	-56.68	20230419	370	4.32	20231031	891	-56.68	20230419	370	4.32	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
32	20231226	100814	57	100.00	KOSPI	유통업	N	N	N	N	N	385	-3	5	-0.77	7023209	18207	17.00	388	394	383	504	272	388	385.74	0.37	0	-1910	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	550	-0.76	0.41	12	0.01	-505.00	928.00	891	20230419	-56.79	370	20231031	4.05	891	-56.79	20230419	370	4.05	20231031	891	-56.79	20230419	370	4.05	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
33	20231226	090817	57	100.00	KOSPI	유통업	N	N	N	N	N	386	-2	5	-0.52	1157358	2984	2.79	388	394	386	504	272	388	387.85	0.37	0	-88	399	393	388	382	377	391	380	714	116	500	260	1	1	142777363	551	-0.76	0.42	12	0.00	-505.00	928.00	891	20230419	-56.68	370	20231031	4.32	891	-56.68	20230419	370	4.32	20231031	891	-56.68	20230419	370	4.32	20231031	0.32	N	118000	500	713 억	524028	N	N	1	N	N
34	20231222	160804	57	100.00	KOSPI	유통업	N	N	N	N	N	388	2	2	0.52	41383506	107082	46.67	392	394	383	501	271	386	386.47	0.37	0	-2455	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	554	-0.77	0.42	12	0.07	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	526483	N	N	1	N	N
35	20231222	150802	57	100.00	KOSPI	유통업	N	N	N	N	N	388	2	2	0.52	39956151	103396	45.06	392	394	383	501	271	386	386.44	0.37	0	-2421	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	554	-0.77	0.42	12	0.07	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
36	20231222	140759	57	100.00	KOSPI	유통업	N	N	N	N	N	387	1	2	0.26	37434247	96873	42.22	392	394	383	501	271	386	386.43	0.37	0	-2340	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	553	-0.77	0.42	12	0.07	-505.00	928.00	891	20230419	-56.57	370	20231031	4.59	891	-56.57	20230419	370	4.59	20231031	891	-56.57	20230419	370	4.59	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
37	20231222	130801	57	100.00	KOSPI	유통업	N	N	N	N	N	388	2	2	0.52	27918404	72211	31.47	392	394	383	501	271	386	386.62	0.37	0	-2341	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	554	-0.77	0.42	12	0.05	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
38	20231222	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	388	2	2	0.52	27541773	71240	31.05	392	394	383	501	271	386	386.61	0.37	0	-2341	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	554	-0.77	0.42	12	0.05	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
39	20231222	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	388	2	2	0.52	24818123	64217	27.99	392	394	383	501	271	386	386.47	0.37	0	-2341	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	554	-0.77	0.42	12	0.04	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
40	20231222	100757	57	100.00	KOSPI	유통업	N	N	N	N	N	388	2	2	0.52	22721236	58795	25.62	392	394	383	501	271	386	386.45	0.37	0	-2328	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	554	-0.77	0.42	12	0.04	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
41	20231222	090800	57	100.00	KOSPI	유통업	N	N	N	N	N	387	1	2	0.26	2745310	7033	3.07	392	394	387	501	271	386	390.35	0.37	0	-2209	399	392	387	380	375	390	378	714	115	500	260	1	1	142777363	553	-0.77	0.42	12	0.00	-505.00	928.00	891	20230419	-56.57	370	20231031	4.59	891	-56.57	20230419	370	4.59	20231031	891	-56.57	20230419	370	4.59	20231031	0.32	N	118000	500	713 억	526483	N	N	0	N	N
42	20231221	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	386	-4	5	-1.03	88333470	228326	128.59	390	394	382	507	273	390	386.87	0.37	0	628	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	551	-0.76	0.42	12	0.16	-505.00	928.00	891	20230419	-56.68	370	20231031	4.32	891	-56.68	20230419	370	4.32	20231031	891	-56.68	20230419	370	4.32	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
43	20231221	150757	57	100.00	KOSPI	유통업	N	N	N	N	N	384	-6	5	-1.54	85426357	220797	124.35	390	394	382	507	273	390	386.90	0.37	0	1458	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	548	-0.76	0.41	12	0.15	-505.00	928.00	891	20230419	-56.90	370	20231031	3.78	891	-56.90	20230419	370	3.78	20231031	891	-56.90	20230419	370	3.78	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
44	20231221	140755	57	100.00	KOSPI	유통업	N	N	N	N	N	383	-7	5	-1.79	67789006	174901	98.50	390	394	383	507	273	390	387.59	0.37	0	-162	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	547	-0.76	0.41	12	0.12	-505.00	928.00	891	20230419	-57.01	370	20231031	3.51	891	-57.01	20230419	370	3.51	20231031	891	-57.01	20230419	370	3.51	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
45	20231221	130753	57	100.00	KOSPI	유통업	N	N	N	N	N	387	-3	5	-0.77	54311430	139877	78.78	390	394	385	507	273	390	388.28	0.37	0	-297	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	553	-0.77	0.42	12	0.10	-505.00	928.00	891	20230419	-56.57	370	20231031	4.59	891	-56.57	20230419	370	4.59	20231031	891	-56.57	20230419	370	4.59	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
46	20231221	120759	57	100.00	KOSPI	유통업	N	N	N	N	N	394	4	2	1.03	36182189	93092	52.43	390	394	385	507	273	390	388.67	0.37	0	-9947	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	563	-0.78	0.42	12	0.07	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
47	20231221	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	393	3	2	0.77	33896337	87269	49.15	390	394	385	507	273	390	388.41	0.37	0	-10031	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	561	-0.78	0.42	12	0.06	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
48	20231221	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	389	-1	5	-0.26	15107013	38873	21.89	390	393	385	507	273	390	388.62	0.37	0	-2153	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	555	-0.77	0.42	12	0.03	-505.00	928.00	891	20230419	-56.34	370	20231031	5.14	891	-56.34	20230419	370	5.14	20231031	891	-56.34	20230419	370	5.14	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
49	20231221	090756	57	100.00	KOSPI	유통업	N	N	N	N	N	390	0	3	0.00	1891110	4849	2.73	390	390	390	507	273	390	390.00	0.37	0	-169	403	396	393	386	383	395	385	714	117	500	260	1	1	142777363	557	-0.77	0.42	12	0.00	-505.00	928.00	891	20230419	-56.23	370	20231031	5.41	891	-56.23	20230419	370	5.41	20231031	891	-56.23	20230419	370	5.41	20231031	0.32	N	118000	500	713 억	525412	N	N	24	N	N
50	20231220	160759	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-1	5	-0.26	68935188	174926	163.71	391	400	390	508	274	391	394.09	0.37	0	-5567	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	557	-0.77	0.42	12	0.12	-505.00	928.00	891	20230419	-56.23	370	20231031	5.41	891	-56.23	20230419	370	5.41	20231031	891	-56.23	20230419	370	5.41	20231031	0.32	N	118000	500	713 억	530978	N	N	24	N	N
51	20231220	150838	57	100.00	KOSPI	유통업	N	N	N	N	N	395	4	2	1.02	64292458	163055	152.60	391	400	390	508	274	391	394.31	0.37	0	-5529	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	564	-0.78	0.43	12	0.11	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
52	20231220	140848	57	100.00	KOSPI	유통업	N	N	N	N	N	395	4	2	1.02	48898647	123767	115.83	391	400	391	508	274	391	395.10	0.37	0	-5340	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	564	-0.78	0.43	12	0.09	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
53	20231220	130843	57	100.00	KOSPI	유통업	N	N	N	N	N	396	5	2	1.28	44739988	113240	105.98	391	400	391	508	274	391	395.10	0.37	0	-5108	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	565	-0.78	0.43	12	0.08	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
54	20231220	120754	57	100.00	KOSPI	유통업	N	N	N	N	N	394	3	2	0.77	41315940	104545	97.84	391	400	391	508	274	391	395.21	0.37	0	-5011	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	563	-0.78	0.42	12	0.07	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
55	20231220	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	393	2	2	0.51	33671894	85197	79.73	391	400	391	508	274	391	395.24	0.37	0	-3468	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	561	-0.78	0.42	12	0.06	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
56	20231220	100757	57	100.00	KOSPI	유통업	N	N	N	N	N	395	4	2	1.02	21093531	53283	49.87	391	400	391	508	274	391	395.91	0.37	0	-1542	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	564	-0.78	0.43	12	0.04	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
57	20231220	090755	57	100.00	KOSPI	유통업	N	N	N	N	N	393	2	2	0.51	1651024	4211	3.94	391	394	391	508	274	391	392.18	0.37	0	-242	403	397	390	384	377	400	387	714	117	500	260	1	1	142777363	561	-0.78	0.42	12	0.00	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.32	N	118000	500	713 억	530978	N	N	33	N	N
58	20231219	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	391	4	2	1.03	41014646	105453	43.19	384	396	383	503	271	387	388.93	0.38	0	-14618	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	558	-0.77	0.42	12	0.07	-505.00	928.00	891	20230419	-56.12	370	20231031	5.68	891	-56.12	20230419	370	5.68	20231031	891	-56.12	20230419	370	5.68	20231031	0.32	N	118000	500	713 억	545538	N	N	33	N	N
59	20231219	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	392	5	2	1.29	38958019	100193	41.03	384	396	383	503	271	387	388.83	0.38	0	-13679	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	560	-0.78	0.42	12	0.07	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
60	20231219	140753	57	100.00	KOSPI	유통업	N	N	N	N	N	394	7	2	1.81	32627289	83957	34.39	384	396	383	503	271	387	388.62	0.38	0	-13410	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	563	-0.78	0.42	12	0.06	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
61	20231219	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	393	6	2	1.55	27146674	70039	28.69	384	395	383	503	271	387	387.59	0.38	0	-12667	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	561	-0.78	0.42	12	0.05	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
62	20231219	120758	57	100.00	KOSPI	유통업	N	N	N	N	N	392	5	2	1.29	22332426	57736	23.65	384	392	383	503	271	387	386.80	0.38	0	-8106	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	560	-0.78	0.42	12	0.04	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
63	20231219	110758	57	100.00	KOSPI	유통업	N	N	N	N	N	389	2	2	0.52	19677577	50922	20.86	384	390	383	503	271	387	386.43	0.38	0	-6912	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	555	-0.77	0.42	12	0.04	-505.00	928.00	891	20230419	-56.34	370	20231031	5.14	891	-56.34	20230419	370	5.14	20231031	891	-56.34	20230419	370	5.14	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
64	20231219	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	388	1	2	0.26	12832281	33283	13.63	384	390	383	503	271	387	385.55	0.38	0	-3761	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	554	-0.77	0.42	12	0.02	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
65	20231219	090752	57	100.00	KOSPI	유통업	N	N	N	N	N	385	-2	5	-0.52	6719113	17505	7.17	384	387	383	503	271	387	383.84	0.38	0	-408	397	392	388	383	379	390	381	714	116	500	260	1	1	142777363	550	-0.76	0.41	12	0.01	-505.00	928.00	891	20230419	-56.79	370	20231031	4.05	891	-56.79	20230419	370	4.05	20231031	891	-56.79	20230419	370	4.05	20231031	0.32	N	118000	500	713 억	545538	N	N	50	N	N
66	20231218	160751	57	100.00	KOSPI	유통업	N	N	N	N	N	387	-9	5	-2.27	93595565	241162	131.43	393	393	384	514	278	396	388.10	0.40	0	-23809	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	553	-0.77	0.42	12	0.17	-505.00	928.00	891	20230419	-56.57	370	20231031	4.59	891	-56.57	20230419	370	4.59	20231031	891	-56.57	20230419	370	4.59	20231031	0.38	N	118000	500	713 억	569201	N	N	50	N	N
67	20231218	150755	57	100.00	KOSPI	유통업	N	N	N	N	N	389	-7	5	-1.77	85999485	221569	120.75	393	393	384	514	278	396	388.14	0.40	0	-21485	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	555	-0.77	0.42	12	0.16	-505.00	928.00	891	20230419	-56.34	370	20231031	5.14	891	-56.34	20230419	370	5.14	20231031	891	-56.34	20230419	370	5.14	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
68	20231218	140750	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-4	5	-1.01	75867405	195555	106.58	393	393	384	514	278	396	387.96	0.40	0	-19762	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	560	-0.78	0.42	12	0.14	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
69	20231218	130751	57	100.00	KOSPI	유통업	N	N	N	N	N	388	-8	5	-2.02	64265405	165634	90.27	393	393	384	514	278	396	388.00	0.40	0	-17015	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	554	-0.77	0.42	12	0.12	-505.00	928.00	891	20230419	-56.45	370	20231031	4.86	891	-56.45	20230419	370	4.86	20231031	891	-56.45	20230419	370	4.86	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
70	20231218	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	389	-7	5	-1.77	57158214	147335	80.30	393	393	384	514	278	396	387.95	0.40	0	-15788	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	555	-0.77	0.42	12	0.10	-505.00	928.00	891	20230419	-56.34	370	20231031	5.14	891	-56.34	20230419	370	5.14	20231031	891	-56.34	20230419	370	5.14	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
71	20231218	110749	57	100.00	KOSPI	유통업	N	N	N	N	N	391	-5	5	-1.26	43573740	112431	61.27	393	393	384	514	278	396	387.56	0.40	0	-12401	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	558	-0.77	0.42	12	0.08	-505.00	928.00	891	20230419	-56.12	370	20231031	5.68	891	-56.12	20230419	370	5.68	20231031	891	-56.12	20230419	370	5.68	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
72	20231218	100747	57	100.00	KOSPI	유통업	N	N	N	N	N	387	-9	5	-2.27	34134318	88145	48.04	393	393	384	514	278	396	387.25	0.40	0	-7885	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	553	-0.77	0.42	12	0.06	-505.00	928.00	891	20230419	-56.57	370	20231031	4.59	891	-56.57	20230419	370	4.59	20231031	891	-56.57	20230419	370	4.59	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
73	20231218	090745	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-6	5	-1.52	4263453	10912	5.95	393	393	387	514	278	396	390.71	0.40	0	-1267	406	400	391	385	376	404	389	714	118	500	260	1	1	142777363	557	-0.77	0.42	12	0.01	-505.00	928.00	891	20230419	-56.23	370	20231031	5.41	891	-56.23	20230419	370	5.41	20231031	891	-56.23	20230419	370	5.41	20231031	0.38	N	118000	500	713 억	569201	N	N	49	N	N
74	20231215	160747	57	100.00	KOSPI	유통업	N	N	N	N	N	396	2	2	0.51	70916105	180537	23.55	391	397	382	512	276	394	392.81	0.40	0	-9013	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	565	-0.78	0.43	12	0.13	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.38	N	118000	500	713 억	578116	N	N	49	N	N
75	20231215	150750	57	100.00	KOSPI	유통업	N	N	N	N	N	395	1	2	0.25	62057009	158119	20.63	391	397	382	512	276	394	392.47	0.40	0	-8882	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	564	-0.78	0.43	12	0.11	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
76	20231215	140751	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-1	5	-0.25	52275806	133310	17.39	391	397	382	512	276	394	392.14	0.40	0	-3704	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	561	-0.78	0.42	12	0.09	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
77	20231215	130744	57	100.00	KOSPI	유통업	N	N	N	N	N	394	0	3	0.00	47493609	121135	15.80	391	397	382	512	276	394	392.07	0.40	0	-3263	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	563	-0.78	0.42	12	0.08	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
78	20231215	120746	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-2	5	-0.51	42831840	109300	14.26	391	397	382	512	276	394	391.87	0.40	0	498	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	560	-0.78	0.42	12	0.08	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
79	20231215	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-1	5	-0.25	34719596	88600	11.56	391	397	382	512	276	394	391.87	0.40	0	560	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	561	-0.78	0.42	12	0.06	-505.00	928.00	891	20230419	-55.89	370	20231031	6.22	891	-55.89	20230419	370	6.22	20231031	891	-55.89	20230419	370	6.22	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
80	20231215	100746	57	100.00	KOSPI	유통업	N	N	N	N	N	394	0	3	0.00	23397585	59797	7.80	391	397	382	512	276	394	391.28	0.40	0	311	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	563	-0.78	0.42	12	0.04	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
81	20231215	090748	57	100.00	KOSPI	유통업	N	N	N	N	N	394	0	3	0.00	2937581	7500	0.98	391	397	391	512	276	394	391.68	0.40	0	62	433	413	397	377	361	405	369	714	118	500	260	1	1	142777363	563	-0.78	0.42	12	0.01	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.38	N	118000	500	713 억	578116	N	N	73	N	N
82	20231214	160743	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-10	5	-2.48	300749821	763234	70.71	406	417	381	525	283	404	394.05	0.45	0	-62467	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	563	-0.78	0.42	12	0.53	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.38	N	118000	500	713 억	636061	N	N	73	N	N
83	20231214	150810	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-10	5	-2.48	294452264	747182	69.22	406	417	381	525	283	404	394.08	0.45	0	-62219	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	563	-0.78	0.42	12	0.52	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
84	20231214	140750	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-9	5	-2.23	283865586	720271	66.73	406	417	381	525	283	404	394.11	0.45	0	-54441	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	564	-0.78	0.43	12	0.50	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
85	20231214	130807	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-12	5	-2.97	274572728	696692	64.54	406	417	381	525	283	404	394.11	0.45	0	-54283	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	560	-0.78	0.42	12	0.49	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
86	20231214	120819	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-10	5	-2.48	266689321	676570	62.68	406	417	381	525	283	404	394.18	0.45	0	-53296	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	563	-0.78	0.42	12	0.47	-505.00	928.00	891	20230419	-55.78	370	20231031	6.49	891	-55.78	20230419	370	6.49	20231031	891	-55.78	20230419	370	6.49	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
87	20231214	110748	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-12	5	-2.97	252773423	641152	59.40	406	417	381	525	283	404	394.25	0.45	0	-43869	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	560	-0.78	0.42	12	0.45	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
88	20231214	100736	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-12	5	-2.97	140881580	351814	32.59	406	417	391	525	283	404	400.44	0.45	0	-32550	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	560	-0.78	0.42	12	0.25	-505.00	928.00	891	20230419	-56.00	370	20231031	5.95	891	-56.00	20230419	370	5.95	20231031	891	-56.00	20230419	370	5.95	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
89	20231214	090716	57	100.00	KOSPI	유통업	N	N	N	N	N	404	0	3	0.00	24390422	60103	5.57	406	410	401	525	283	404	405.81	0.45	0	-6690	450	426	407	383	364	417	374	714	121	500	270	1	1	142777363	577	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.38	N	118000	500	713 억	636061	N	N	0	N	N
90	20231213	160741	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-27	5	-6.26	427971372	1052105	47.23	431	431	388	560	302	431	406.80	0.44	0	8766	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	577	-0.80	0.44	12	0.74	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
91	20231213	150759	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-29	5	-6.73	407251783	1000532	44.91	431	431	388	560	302	431	407.02	0.44	0	11983	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	574	-0.80	0.43	12	0.70	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
92	20231213	140756	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-31	5	-7.19	377541407	926065	41.57	431	431	388	560	302	431	407.67	0.44	0	34330	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	571	-0.79	0.43	12	0.65	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
93	20231213	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-28	5	-6.50	360085067	882621	39.62	431	431	388	560	302	431	407.96	0.44	0	37272	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	575	-0.80	0.43	12	0.62	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
94	20231213	120755	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-25	5	-5.80	303163195	741483	33.28	431	431	388	560	302	431	408.84	0.44	0	27979	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	580	-0.80	0.44	12	0.52	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
95	20231213	110758	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-22	5	-5.10	279784315	683730	30.69	431	431	388	560	302	431	409.18	0.44	0	27010	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	584	-0.81	0.44	12	0.48	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	891	-54.10	20230419	370	10.54	20231031	891	-54.10	20230419	370	10.54	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
96	20231213	100801	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-24	5	-5.57	259375858	633693	28.45	431	431	388	560	302	431	409.29	0.44	0	25617	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	581	-0.81	0.44	12	0.44	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	891	-54.32	20230419	370	10.00	20231031	891	-54.32	20230419	370	10.00	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
97	20231213	090750	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-14	5	-3.25	49911122	118639	5.33	431	431	413	560	302	431	420.65	0.44	0	-2491	517	473	447	403	377	461	391	714	129	500	290	1	1	142777363	595	-0.83	0.45	12	0.08	-505.00	928.00	891	20230419	-53.20	370	20231031	12.70	891	-53.20	20230419	370	12.70	20231031	891	-53.20	20230419	370	12.70	20231031	0.43	N	118000	500	713 억	632017	N	N	0	N	N
98	20231212	160724	57	100.00	KOSPI	유통업	N	N	N	N	N	431	-26	5	-5.69	1015278463	2224917	26.64	461	491	421	594	320	457	456.32	0.37	0	105716	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	615	-0.85	0.46	12	1.56	-505.00	928.00	891	20230419	-51.63	370	20231031	16.49	891	-51.63	20230419	370	16.49	20231031	891	-51.63	20230419	370	16.49	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
99	20231212	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-25	5	-5.47	997455639	2183648	26.15	461	491	421	594	320	457	456.78	0.37	0	107703	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	617	-0.86	0.47	12	1.53	-505.00	928.00	891	20230419	-51.52	370	20231031	16.76	891	-51.52	20230419	370	16.76	20231031	891	-51.52	20230419	370	16.76	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
100	20231212	140653	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-24	5	-5.25	962302520	2102611	25.18	461	491	421	594	320	457	457.67	0.37	0	123852	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	618	-0.86	0.47	12	1.47	-505.00	928.00	891	20230419	-51.40	370	20231031	17.03	891	-51.40	20230419	370	17.03	20231031	891	-51.40	20230419	370	17.03	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
101	20231212	130654	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-25	5	-5.47	936709083	2043416	24.47	461	491	421	594	320	457	458.41	0.37	0	138631	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	617	-0.86	0.47	12	1.43	-505.00	928.00	891	20230419	-51.52	370	20231031	16.76	891	-51.52	20230419	370	16.76	20231031	891	-51.52	20230419	370	16.76	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
102	20231212	120647	57	100.00	KOSPI	유통업	N	N	N	N	N	436	-21	5	-4.60	902583577	1964341	23.52	461	491	421	594	320	457	459.50	0.37	0	135696	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	623	-0.86	0.47	12	1.38	-505.00	928.00	891	20230419	-51.07	370	20231031	17.84	891	-51.07	20230419	370	17.84	20231031	891	-51.07	20230419	370	17.84	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
103	20231212	110659	57	100.00	KOSPI	유통업	N	N	N	N	N	438	-19	5	-4.16	860419531	1867189	22.36	461	491	421	594	320	457	460.83	0.37	0	136456	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	625	-0.87	0.47	12	1.31	-505.00	928.00	891	20230419	-50.84	370	20231031	18.38	891	-50.84	20230419	370	18.38	20231031	891	-50.84	20230419	370	18.38	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
104	20231212	100725	57	100.00	KOSPI	유통업	N	N	N	N	N	436	-21	5	-4.60	805641483	1741750	20.86	461	491	421	594	320	457	462.58	0.37	0	135936	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	623	-0.86	0.47	12	1.22	-505.00	928.00	891	20230419	-51.07	370	20231031	17.84	891	-51.07	20230419	370	17.84	20231031	891	-51.07	20230419	370	17.84	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
105	20231212	090725	57	100.00	KOSPI	유통업	N	N	N	N	N	479	22	2	4.81	433280843	906639	10.86	461	491	461	594	320	457	478.14	0.37	0	82729	553	504	451	402	349	529	427	714	137	500	310	1	1	142777363	684	-0.95	0.52	12	0.64	-505.00	928.00	891	20230419	-46.24	370	20231031	29.46	891	-46.24	20230419	370	29.46	20231031	891	-46.24	20230419	370	29.46	20231031	0.43	N	118000	500	713 억	528208	N	N	0	N	N
106	20231211	160728	57	100.00	KOSPI	유통업	N	N	N	N	N	457	61	2	15.40	3869650235	8265194	7707.26	398	500	398	514	278	396	468.24	0.41	-970	-56643	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	652	-0.90	0.49	12	5.79	-505.00	928.00	891	20230419	-48.71	370	20231031	23.51	891	-48.71	20230419	370	23.51	20231031	891	-48.71	20230419	370	23.51	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
107	20231211	150725	57	100.00	KOSPI	유통업	N	N	N	N	N	466	70	2	17.68	3636511558	7759627	7235.83	398	500	398	514	278	396	468.65	0.41	-970	-53881	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	665	-0.92	0.50	12	5.43	-505.00	928.00	891	20230419	-47.70	370	20231031	25.95	891	-47.70	20230419	370	25.95	20231031	891	-47.70	20230419	370	25.95	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
108	20231211	140724	57	100.00	KOSPI	유통업	N	N	N	N	N	462	66	2	16.67	3259424532	6933786	6465.73	398	500	398	514	278	396	470.08	0.41	-970	-57086	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	660	-0.91	0.50	12	4.86	-505.00	928.00	891	20230419	-48.15	370	20231031	24.86	891	-48.15	20230419	370	24.86	20231031	891	-48.15	20230419	370	24.86	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
109	20231211	130726	57	100.00	KOSPI	유통업	N	N	N	N	N	473	77	2	19.44	2714804974	5780069	5389.89	398	500	398	514	278	396	469.68	0.41	-970	-48897	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	675	-0.94	0.51	12	4.05	-505.00	928.00	891	20230419	-46.91	370	20231031	27.84	891	-46.91	20230419	370	27.84	20231031	891	-46.91	20230419	370	27.84	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
110	20231211	120725	57	100.00	KOSPI	유통업	N	N	N	N	N	477	81	2	20.45	1082820783	2403766	2241.50	398	492	398	514	278	396	450.47	0.41	-970	-15784	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	681	-0.94	0.51	12	1.68	-505.00	928.00	891	20230419	-46.46	370	20231031	28.92	891	-46.46	20230419	370	28.92	20231031	891	-46.46	20230419	370	28.92	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
111	20231211	110722	57	100.00	KOSPI	유통업	N	N	N	N	N	427	31	2	7.83	457683618	1065993	994.03	398	450	398	514	278	396	429.35	0.41	-970	-31342	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	610	-0.85	0.46	12	0.75	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	891	-52.08	20230419	370	15.41	20231031	891	-52.08	20230419	370	15.41	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
112	20231211	100721	57	100.00	KOSPI	유통업	N	N	N	N	N	424	28	2	7.07	412606262	960406	895.58	398	450	398	514	278	396	429.62	0.41	-970	-31477	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	605	-0.84	0.46	12	0.67	-505.00	928.00	891	20230419	-52.41	370	20231031	14.59	891	-52.41	20230419	370	14.59	20231031	891	-52.41	20230419	370	14.59	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
113	20231211	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	400	4	2	1.01	506068	1266	1.18	398	401	398	514	278	396	399.74	0.41	-970	-14	408	402	396	390	384	405	393	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	583181	N	N	0	N	N
114	20231208	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	396	0	3	0.00	42118064	107075	55.70	395	402	390	514	278	396	393.35	0.41	0	1350	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	565	-0.78	0.43	12	0.07	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
115	20231208	150717	57	100.00	KOSPI	유통업	N	N	N	N	N	398	2	2	0.51	39612304	100758	52.41	395	402	390	514	278	396	393.14	0.41	0	1825	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	568	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
116	20231208	140715	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-1	5	-0.25	36874424	93856	48.82	395	402	390	514	278	396	392.88	0.41	0	1370	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	564	-0.78	0.43	12	0.07	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	891	-55.67	20230419	370	6.76	20231031	891	-55.67	20230419	370	6.76	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
117	20231208	130715	57	100.00	KOSPI	유통업	N	N	N	N	N	396	0	3	0.00	34103304	86825	45.17	395	402	390	514	278	396	392.78	0.41	0	1107	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	565	-0.78	0.43	12	0.06	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
118	20231208	120712	57	100.00	KOSPI	유통업	N	N	N	N	N	397	1	2	0.25	33337389	84891	44.16	395	402	390	514	278	396	392.71	0.41	0	963	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	567	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
119	20231208	110710	57	100.00	KOSPI	유통업	N	N	N	N	N	397	1	2	0.25	29347504	74817	38.92	395	402	390	514	278	396	392.26	0.41	0	923	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	567	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
120	20231208	100719	57	100.00	KOSPI	유통업	N	N	N	N	N	400	4	2	1.01	2175530	5442	2.83	395	402	395	514	278	396	399.77	0.41	0	-1269	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
121	20231208	090709	57	100.00	KOSPI	유통업	N	N	N	N	N	400	4	2	1.01	376759	948	0.49	395	401	395	514	278	396	397.43	0.41	0	-344	411	403	396	388	381	400	385	714	118	500	260	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	583181	N	N	43	N	N
122	20231207	160712	57	100.00	KOSPI	유통업	N	N	N	N	N	396	-5	5	-1.25	76259525	192228	198.78	400	404	389	521	281	401	396.71	0.41	0	-3128	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	565	-0.78	0.43	12	0.13	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.43	N	118000	500	713 억	586409	N	N	43	N	N
123	20231207	150713	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	53289383	133727	138.29	400	404	395	521	281	401	398.49	0.41	0	-2922	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.09	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
124	20231207	140709	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-2	5	-0.50	27176142	68169	70.49	400	404	395	521	281	401	398.66	0.41	0	526	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	891	-55.22	20230419	370	7.84	20231031	891	-55.22	20230419	370	7.84	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
125	20231207	130709	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-3	5	-0.75	17534602	43910	45.41	400	404	397	521	281	401	399.33	0.41	0	854	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	568	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
126	20231207	120710	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	12182156	30510	31.55	400	404	397	521	281	401	399.28	0.41	0	713	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
127	20231207	110706	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-4	5	-1.00	7754308	19421	20.08	400	404	397	521	281	401	399.27	0.41	0	714	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	567	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
128	20231207	100704	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-1	5	-0.25	5712798	14290	14.78	400	404	398	521	281	401	399.78	0.41	0	712	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
129	20231207	090711	57	100.00	KOSPI	유통업	N	N	N	N	N	404	3	2	0.75	134375	335	0.35	400	404	400	521	281	401	401.12	0.41	0	176	408	404	398	394	388	406	396	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.43	N	118000	500	713 억	586409	N	N	28	N	N
130	20231206	160701	57	100.00	KOSPI	유통업	N	N	N	N	N	401	3	2	0.75	38324021	96674	97.39	398	402	392	517	279	398	396.43	0.41	0	2871	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	573	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.45	N	118000	500	713 억	583266	N	N	28	N	N
131	20231206	150712	57	100.00	KOSPI	유통업	N	N	N	N	N	402	4	2	1.01	36943844	93227	93.91	398	402	392	517	279	398	396.28	0.41	0	3201	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	574	-0.80	0.43	12	0.07	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
132	20231206	140710	57	100.00	KOSPI	유통업	N	N	N	N	N	400	2	2	0.50	34946977	88239	88.89	398	401	392	517	279	398	396.05	0.41	0	3212	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
133	20231206	130702	57	100.00	KOSPI	유통업	N	N	N	N	N	400	2	2	0.50	34091241	86098	86.73	398	400	392	517	279	398	395.96	0.41	0	3143	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
134	20231206	120659	57	100.00	KOSPI	유통업	N	N	N	N	N	396	-2	5	-0.50	30255682	76418	76.98	398	398	392	517	279	398	395.92	0.41	0	2817	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	565	-0.78	0.43	12	0.05	-505.00	928.00	891	20230419	-55.56	370	20231031	7.03	891	-55.56	20230419	370	7.03	20231031	891	-55.56	20230419	370	7.03	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
135	20231206	110712	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-1	5	-0.25	22104813	55927	56.34	398	398	392	517	279	398	395.24	0.41	0	2446	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	567	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
136	20231206	100703	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-1	5	-0.25	15653630	39637	39.93	398	398	392	517	279	398	394.92	0.41	0	2128	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	567	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
137	20231206	090706	57	100.00	KOSPI	유통업	N	N	N	N	N	398	0	3	0.00	641576	1612	1.62	398	398	398	517	279	398	398.00	0.41	0	-191	406	401	398	393	390	400	392	714	119	500	270	1	1	142777363	568	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.45	N	118000	500	713 억	583266	N	N	0	N	N
138	20231205	160709	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-3	5	-0.75	39472188	99105	110.84	402	403	395	521	281	401	398.29	0.41	0	-174	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	568	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
139	20231205	150705	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	37152480	93268	104.31	402	403	395	521	281	401	398.34	0.41	0	639	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
140	20231205	140705	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	33319719	83704	93.62	402	403	395	521	281	401	398.07	0.41	0	940	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
141	20231205	130703	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-3	5	-0.75	32427003	81469	91.12	402	403	395	521	281	401	398.03	0.41	0	1273	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	568	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	891	-55.33	20230419	370	7.57	20231031	891	-55.33	20230419	370	7.57	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
142	20231205	120659	57	100.00	KOSPI	유통업	N	N	N	N	N	401	0	3	0.00	22147921	55564	62.15	402	403	397	521	281	401	398.60	0.41	0	1662	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
143	20231205	110659	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-4	5	-1.00	19941710	50038	55.96	402	403	397	521	281	401	398.53	0.41	0	2596	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	567	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	891	-55.44	20230419	370	7.30	20231031	891	-55.44	20230419	370	7.30	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
144	20231205	100702	57	100.00	KOSPI	유통업	N	N	N	N	N	402	1	2	0.25	3003732	7468	8.35	402	403	401	521	281	401	402.21	0.41	0	652	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.01	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
145	20231205	090659	57	100.00	KOSPI	유통업	N	N	N	N	N	403	2	2	0.50	35460	88	0.10	402	403	402	521	281	401	402.95	0.41	0	0	415	407	401	393	387	412	398	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.00	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	891	-54.77	20230419	370	8.92	20231031	891	-54.77	20230419	370	8.92	20231031	0.46	N	118000	500	713 억	583440	N	N	0	N	N
146	20231204	160656	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	35780542	89268	127.16	400	409	395	520	280	400	400.82	0.41	0	-14999	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
147	20231204	150700	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	35140818	87673	124.89	400	409	395	520	280	400	400.82	0.41	0	-14245	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
148	20231204	140655	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	26450240	65996	94.01	400	409	395	520	280	400	400.79	0.41	0	-12229	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
149	20231204	130654	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	24606994	61390	87.45	400	409	395	520	280	400	400.83	0.41	0	-10326	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
150	20231204	120654	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	20276181	50568	72.03	400	409	395	520	280	400	400.97	0.41	0	-8732	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
151	20231204	110657	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	15934348	39795	56.69	400	406	395	520	280	400	400.41	0.41	0	-7005	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
152	20231204	100656	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	8004938	20005	28.50	400	403	400	520	280	400	400.15	0.41	0	-1223	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
153	20231204	090656	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	6744106	16860	24.02	400	403	400	520	280	400	400.01	0.41	0	-382	408	403	401	396	394	406	399	714	120	500	270	1	1	142777363	573	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	587736	N	N	0	N	N
154	20231201	160655	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	28270657	70201	76.85	399	406	399	518	280	399	402.71	0.41	0	-4474	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.05	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
155	20231201	150654	57	100.00	KOSPI	유통업	N	N	N	N	N	402	3	2	0.75	26541274	65891	72.14	399	406	399	518	280	399	402.81	0.41	0	-4453	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	574	-0.80	0.43	12	0.05	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
156	20231201	140654	57	100.00	KOSPI	유통업	N	N	N	N	N	401	2	2	0.50	24632382	61149	66.94	399	406	399	518	280	399	402.83	0.41	0	-4638	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	573	-0.79	0.43	12	0.04	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	891	-54.99	20230419	370	8.38	20231031	891	-54.99	20230419	370	8.38	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
157	20231201	130656	57	100.00	KOSPI	유통업	N	N	N	N	N	404	5	2	1.25	24566504	60985	66.76	399	406	399	518	280	399	402.83	0.41	0	-4738	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	577	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	891	-54.66	20230419	370	9.19	20231031	891	-54.66	20230419	370	9.19	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
158	20231201	120700	57	100.00	KOSPI	유통업	N	N	N	N	N	405	6	2	1.50	19818209	49197	53.86	399	406	399	518	280	399	402.83	0.41	0	483	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	578	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	891	-54.55	20230419	370	9.46	20231031	891	-54.55	20230419	370	9.46	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
159	20231201	110656	57	100.00	KOSPI	유통업	N	N	N	N	N	400	1	2	0.25	9799040	24402	26.71	399	406	399	518	280	399	401.57	0.41	0	505	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	571	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	891	-55.11	20230419	370	8.11	20231031	891	-55.11	20230419	370	8.11	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
160	20231201	100701	57	100.00	KOSPI	유통업	N	N	N	N	N	402	3	2	0.75	6689112	16626	18.20	399	406	399	518	280	399	402.33	0.41	0	-1244	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	574	-0.80	0.43	12	0.01	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	891	-54.88	20230419	370	8.65	20231031	891	-54.88	20230419	370	8.65	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N
161	20231201	090653	57	100.00	KOSPI	유통업	N	N	N	N	N	406	7	2	1.75	2063420	5113	5.60	399	406	399	518	280	399	403.56	0.41	0	-1608	407	402	399	394	391	401	393	714	119	500	270	1	1	142777363	580	-0.80	0.44	12	0.00	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	891	-54.43	20230419	370	9.73	20231031	891	-54.43	20230419	370	9.73	20231031	0.46	N	118000	500	713 억	592410	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History