KissMeData/013000/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

66 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	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
3	20231229	150317	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
4	20231229	140316	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
5	20231229	130316	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
6	20231229	120316	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
7	20231229	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
8	20231229	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
9	20231229	090308	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	-262	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319331	N	N	5	N	N
10	20231228	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	52785345	39191	106.05	1342	1360	1342	1744	940	1342	1347.15	1.11	0	-281	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.14	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319593	N	N	5	N	N
11	20231228	150309	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	8	2	0.60	50238226	37303	100.94	1342	1360	1342	1744	940	1342	1347.05	1.11	0	-346	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	388	25.47	0.85	12	0.13	53.00	1596.00	1790	20230112	-24.58	1178	20230727	14.60	1790	-24.58	20230112	1178	14.60	20230727	1790	-24.58	20230112	1178	14.60	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
12	20231228	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	7	2	0.52	45258517	33625	90.99	1342	1360	1342	1744	940	1342	1346.24	1.11	0	-115	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.45	0.85	12	0.12	53.00	1596.00	1790	20230112	-24.64	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
13	20231228	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	12	2	0.89	44496992	33060	89.46	1342	1360	1342	1744	940	1342	1346.22	1.11	0	-115	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	389	25.55	0.85	12	0.12	53.00	1596.00	1790	20230112	-24.36	1178	20230727	14.94	1790	-24.36	20230112	1178	14.94	20230727	1790	-24.36	20230112	1178	14.94	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
14	20231228	120307	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	4	2	0.30	39122858	29068	78.66	1342	1360	1342	1744	940	1342	1346.21	1.11	0	-115	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	386	25.40	0.84	12	0.10	53.00	1596.00	1790	20230112	-24.80	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	1790	-24.80	20230112	1178	14.26	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
15	20231228	110306	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	3	2	0.22	37064409	27538	74.52	1342	1360	1342	1744	940	1342	1346.26	1.11	0	-115	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	386	25.38	0.84	12	0.10	53.00	1596.00	1790	20230112	-24.86	1178	20230727	14.18	1790	-24.86	20230112	1178	14.18	20230727	1790	-24.86	20230112	1178	14.18	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
16	20231228	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	2	2	0.15	31161753	23146	62.63	1342	1360	1342	1744	940	1342	1346.75	1.11	0	-105	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	386	25.36	0.84	12	0.08	53.00	1596.00	1790	20230112	-24.92	1178	20230727	14.09	1790	-24.92	20230112	1178	14.09	20230727	1790	-24.92	20230112	1178	14.09	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
17	20231228	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	5	2	0.37	3655703	2724	7.37	1342	1347	1342	1744	940	1342	1342.15	1.11	0	0	1386	1363	1347	1324	1308	1356	1317	144	402	500	830	1	1	28705031	387	25.42	0.84	12	0.01	53.00	1596.00	1790	20230112	-24.75	1178	20230727	14.35	1790	-24.75	20230112	1178	14.35	20230727	1790	-24.75	20230112	1178	14.35	20230727	0.53	N	013000	500	143 억	319593	N	N	4	N	N
18	20231227	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	0	3	0.00	49500725	36955	62.99	1350	1370	1331	1744	940	1342	1339.49	1.12	0	-388	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	385	25.32	0.84	12	0.13	53.00	1596.00	1805	20221222	-25.65	1178	20230727	13.92	1790	-25.03	20230112	1178	13.92	20230727	1790	-25.03	20230112	1178	13.92	20230727	0.53	N	013000	500	143 억	320079	N	N	4	N	N
19	20231227	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	5	2	0.37	45351123	33864	57.72	1350	1370	1331	1744	940	1342	1339.21	1.12	0	377	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	387	25.42	0.84	12	0.12	53.00	1596.00	1805	20221222	-25.37	1178	20230727	14.35	1790	-24.75	20230112	1178	14.35	20230727	1790	-24.75	20230112	1178	14.35	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
20	20231227	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	10	2	0.75	41839019	31260	53.28	1350	1370	1331	1744	940	1342	1338.42	1.12	0	-234	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	388	25.51	0.85	12	0.11	53.00	1596.00	1805	20221222	-25.10	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	1790	-24.47	20230112	1178	14.77	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
21	20231227	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	17	2	1.27	38881509	29062	49.53	1350	1370	1331	1744	940	1342	1337.88	1.12	0	-198	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	390	25.64	0.85	12	0.10	53.00	1596.00	1805	20221222	-24.71	1178	20230727	15.37	1790	-24.08	20230112	1178	15.37	20230727	1790	-24.08	20230112	1178	15.37	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
22	20231227	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	19	2	1.42	37824836	28285	48.21	1350	1370	1331	1744	940	1342	1337.28	1.12	0	-113	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	391	25.68	0.85	12	0.10	53.00	1596.00	1805	20221222	-24.60	1178	20230727	15.53	1790	-23.97	20230112	1178	15.53	20230727	1790	-23.97	20230112	1178	15.53	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
23	20231227	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	-3	5	-0.22	34396886	25760	43.91	1350	1350	1331	1744	940	1342	1335.28	1.12	0	63	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	384	25.26	0.84	12	0.09	53.00	1596.00	1805	20221222	-25.82	1178	20230727	13.67	1790	-25.20	20230112	1178	13.67	20230727	1790	-25.20	20230112	1178	13.67	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
24	20231227	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	-9	5	-0.67	22124770	16583	28.26	1350	1350	1331	1744	940	1342	1334.18	1.12	0	26	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	383	25.15	0.84	12	0.06	53.00	1596.00	1805	20221222	-26.15	1178	20230727	13.16	1790	-25.53	20230112	1178	13.16	20230727	1790	-25.53	20230112	1178	13.16	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
25	20231227	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	-1	5	-0.07	650365	484	0.82	1350	1350	1341	1744	940	1342	1343.73	1.12	0	-1	1392	1367	1352	1327	1312	1359	1319	144	402	500	830	1	1	28705031	385	25.30	0.84	12	0.00	53.00	1596.00	1805	20221222	-25.71	1178	20230727	13.84	1790	-25.08	20230112	1178	13.84	20230727	1790	-25.08	20230112	1178	13.84	20230727	0.53	N	013000	500	143 억	320079	N	N	0	N	N
26	20231226	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	-11	5	-0.81	79038105	58662	108.28	1353	1377	1337	1758	948	1353	1347.35	1.12	0	-2574	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	385	25.32	0.84	12	0.20	53.00	1596.00	1805	20221221	-25.65	1178	20230727	13.92	1790	-25.03	20230112	1178	13.92	20230727	1790	-25.03	20230112	1178	13.92	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
27	20231226	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	-5	5	-0.37	72680556	53929	99.55	1353	1377	1337	1758	948	1353	1347.71	1.12	0	-2086	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	387	25.43	0.84	12	0.19	53.00	1596.00	1805	20221221	-25.32	1178	20230727	14.43	1790	-24.69	20230112	1178	14.43	20230727	1790	-24.69	20230112	1178	14.43	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
28	20231226	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-16	5	-1.18	53941726	39969	73.78	1353	1377	1337	1758	948	1353	1349.59	1.12	0	-1706	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	384	25.23	0.84	12	0.14	53.00	1596.00	1805	20221221	-25.93	1178	20230727	13.50	1790	-25.31	20230112	1178	13.50	20230727	1790	-25.31	20230112	1178	13.50	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
29	20231226	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	3	2	0.22	40321027	29864	55.13	1353	1377	1337	1758	948	1353	1350.15	1.12	0	-1486	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	389	25.58	0.85	12	0.10	53.00	1596.00	1805	20221221	-24.88	1178	20230727	15.11	1790	-24.25	20230112	1178	15.11	20230727	1790	-24.25	20230112	1178	15.11	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
30	20231226	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	3	2	0.22	17551780	12995	23.99	1353	1377	1337	1758	948	1353	1350.66	1.12	0	-1434	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	389	25.58	0.85	12	0.05	53.00	1596.00	1805	20221221	-24.88	1178	20230727	15.11	1790	-24.25	20230112	1178	15.11	20230727	1790	-24.25	20230112	1178	15.11	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
31	20231226	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	-4	5	-0.30	15948802	11811	21.80	1353	1377	1337	1758	948	1353	1350.33	1.12	0	-1434	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	387	25.45	0.85	12	0.04	53.00	1596.00	1805	20221221	-25.26	1178	20230727	14.52	1790	-24.64	20230112	1178	14.52	20230727	1790	-24.64	20230112	1178	14.52	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
32	20231226	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	8	2	0.59	13625802	10084	18.61	1353	1377	1337	1758	948	1353	1351.23	1.12	0	-1041	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	391	25.68	0.85	12	0.04	53.00	1596.00	1805	20221221	-24.60	1178	20230727	15.53	1790	-23.97	20230112	1178	15.53	20230727	1790	-23.97	20230112	1178	15.53	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
33	20231226	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	1368	15	2	1.11	1803633	1320	2.44	1353	1377	1353	1758	948	1353	1366.39	1.12	0	-493	1378	1365	1359	1346	1340	1362	1343	144	405	500	830	1	1	28705031	393	25.81	0.86	12	0.00	53.00	1596.00	1805	20221221	-24.21	1178	20230727	16.13	1790	-23.58	20230112	1178	16.13	20230727	1790	-23.58	20230112	1178	16.13	20230727	0.54	N	013000	500	143 억	322646	N	N	0	N	N
34	20231222	160303	57	100.00	KOSPI	유통업	N	N	N	N	N	1353	-5	5	-0.37	73701122	54175	154.87	1372	1372	1353	1765	951	1358	1360.43	1.13	0	-2372	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	388	25.53	0.85	12	0.19	53.00	1596.00	1875	20221220	-27.84	1178	20230727	14.86	1790	-24.41	20230112	1178	14.86	20230727	1805	-25.04	20221222	1178	14.86	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
35	20231222	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	-3	5	-0.22	69623411	51169	146.28	1372	1372	1355	1765	951	1358	1360.66	1.13	0	-2051	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	389	25.57	0.85	12	0.18	53.00	1596.00	1875	20221220	-27.73	1178	20230727	15.03	1790	-24.30	20230112	1178	15.03	20230727	1805	-24.93	20221222	1178	15.03	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
36	20231222	140302	57	100.00	KOSPI	유통업	N	N	N	N	N	1364	6	2	0.44	30492126	22358	63.91	1372	1372	1358	1765	951	1358	1363.81	1.13	0	-2051	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	392	25.74	0.85	12	0.08	53.00	1596.00	1875	20221220	-27.25	1178	20230727	15.79	1790	-23.80	20230112	1178	15.79	20230727	1805	-24.43	20221222	1178	15.79	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
37	20231222	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	8	2	0.59	29315590	21496	61.45	1372	1372	1358	1765	951	1358	1363.77	1.13	0	-2051	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	392	25.77	0.86	12	0.07	53.00	1596.00	1875	20221220	-27.15	1178	20230727	15.96	1790	-23.69	20230112	1178	15.96	20230727	1805	-24.32	20221222	1178	15.96	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
38	20231222	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1365	7	2	0.52	22401967	16427	46.96	1372	1372	1358	1765	951	1358	1363.73	1.13	0	-2051	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	392	25.75	0.86	12	0.06	53.00	1596.00	1875	20221220	-27.20	1178	20230727	15.87	1790	-23.74	20230112	1178	15.87	20230727	1805	-24.38	20221222	1178	15.87	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
39	20231222	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	4	2	0.29	21129753	15493	44.29	1372	1372	1358	1765	951	1358	1363.83	1.13	0	-2051	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	391	25.70	0.85	12	0.05	53.00	1596.00	1875	20221220	-27.36	1178	20230727	15.62	1790	-23.91	20230112	1178	15.62	20230727	1805	-24.54	20221222	1178	15.62	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
40	20231222	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	8	2	0.59	11024725	8067	23.06	1372	1372	1358	1765	951	1358	1366.64	1.13	0	-2274	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	392	25.77	0.86	12	0.03	53.00	1596.00	1875	20221220	-27.15	1178	20230727	15.96	1790	-23.69	20230112	1178	15.96	20230727	1805	-24.32	20221222	1178	15.96	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
41	20231222	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1372	14	2	1.03	1712256	1248	3.57	1372	1372	1372	1765	951	1358	1372.00	1.13	0	-645	1382	1370	1360	1348	1338	1365	1343	144	407	500	840	1	1	28705031	394	25.89	0.86	12	0.00	53.00	1596.00	1875	20221220	-26.83	1178	20230727	16.47	1790	-23.35	20230112	1178	16.47	20230727	1805	-23.99	20221222	1178	16.47	20230727	0.54	N	013000	500	143 억	325018	N	N	0	N	N
42	20231221	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	-6	5	-0.44	47382908	34981	107.97	1364	1372	1350	1773	955	1364	1354.53	1.14	0	-2988	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	390	25.62	0.85	12	0.12	53.00	1596.00	1900	20221219	-28.53	1178	20230727	15.28	1790	-24.13	20230112	1178	15.28	20230727	1805	-24.76	20221221	1178	15.28	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
43	20231221	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	1353	-11	5	-0.81	44618855	32936	101.66	1364	1372	1350	1773	955	1364	1354.71	1.14	0	-2272	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	388	25.53	0.85	12	0.11	53.00	1596.00	1900	20221219	-28.79	1178	20230727	14.86	1790	-24.41	20230112	1178	14.86	20230727	1805	-25.04	20221221	1178	14.86	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
44	20231221	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	-12	5	-0.88	37997466	28043	86.56	1364	1372	1350	1773	955	1364	1354.97	1.14	0	-1694	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	388	25.51	0.85	12	0.10	53.00	1596.00	1900	20221219	-28.84	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	1805	-25.10	20221221	1178	14.77	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
45	20231221	130301	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	-8	5	-0.59	37683708	27811	85.84	1364	1372	1350	1773	955	1364	1354.99	1.14	0	-1713	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	389	25.58	0.85	12	0.10	53.00	1596.00	1900	20221219	-28.63	1178	20230727	15.11	1790	-24.25	20230112	1178	15.11	20230727	1805	-24.88	20221221	1178	15.11	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
46	20231221	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1357	-7	5	-0.51	33239038	24526	75.70	1364	1372	1350	1773	955	1364	1355.26	1.14	0	-1713	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	390	25.60	0.85	12	0.09	53.00	1596.00	1900	20221219	-28.58	1178	20230727	15.20	1790	-24.19	20230112	1178	15.20	20230727	1805	-24.82	20221221	1178	15.20	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
47	20231221	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	-14	5	-1.03	23808753	17585	54.28	1364	1372	1350	1773	955	1364	1353.92	1.14	0	-1369	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	388	25.47	0.85	12	0.06	53.00	1596.00	1900	20221219	-28.95	1178	20230727	14.60	1790	-24.58	20230112	1178	14.60	20230727	1805	-25.21	20221221	1178	14.60	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
48	20231221	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	-9	5	-0.66	9355805	6888	21.26	1364	1372	1355	1773	955	1364	1358.28	1.14	0	-46	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	389	25.57	0.85	12	0.02	53.00	1596.00	1900	20221219	-28.68	1178	20230727	15.03	1790	-24.30	20230112	1178	15.03	20230727	1805	-24.93	20221221	1178	15.03	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
49	20231221	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	1372	8	2	0.59	972996	712	2.20	1364	1372	1364	1773	955	1364	1366.57	1.14	0	0	1384	1373	1359	1348	1334	1379	1354	144	409	500	840	1	1	28705031	394	25.89	0.86	12	0.00	53.00	1596.00	1900	20221219	-27.79	1178	20230727	16.47	1790	-23.35	20230112	1178	16.47	20230727	1805	-23.99	20221221	1178	16.47	20230727	0.54	N	013000	500	143 억	327909	N	N	0	N	N
50	20231220	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1364	5	2	0.37	43910786	32396	77.85	1358	1370	1345	1766	952	1359	1355.44	1.15	0	-1502	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	392	25.74	0.85	12	0.11	53.00	1596.00	1900	20221219	-28.21	1178	20230727	15.79	1790	-23.80	20230112	1178	15.79	20230727	1875	-27.25	20221220	1178	15.79	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
51	20231220	150316	57	100.00	KOSPI	유통업	N	N	N	N	N	1364	5	2	0.37	39922447	29472	70.82	1358	1370	1345	1766	952	1359	1354.59	1.15	0	-1511	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	392	25.74	0.85	12	0.10	53.00	1596.00	1900	20221219	-28.21	1178	20230727	15.79	1790	-23.80	20230112	1178	15.79	20230727	1875	-27.25	20221220	1178	15.79	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
52	20231220	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	0	3	0.00	37382958	27609	66.34	1358	1370	1345	1766	952	1359	1354.01	1.15	0	-906	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	390	25.64	0.85	12	0.10	53.00	1596.00	1900	20221219	-28.47	1178	20230727	15.37	1790	-24.08	20230112	1178	15.37	20230727	1875	-27.52	20221220	1178	15.37	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
53	20231220	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	-5	5	-0.37	23089852	17052	40.97	1358	1370	1345	1766	952	1359	1354.08	1.15	0	-526	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	389	25.55	0.85	12	0.06	53.00	1596.00	1900	20221219	-28.74	1178	20230727	14.94	1790	-24.36	20230112	1178	14.94	20230727	1875	-27.79	20221220	1178	14.94	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
54	20231220	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	1	2	0.07	20927853	15458	37.14	1358	1370	1345	1766	952	1359	1353.85	1.15	0	-543	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	390	25.66	0.85	12	0.05	53.00	1596.00	1900	20221219	-28.42	1178	20230727	15.45	1790	-24.02	20230112	1178	15.45	20230727	1875	-27.47	20221220	1178	15.45	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
55	20231220	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1365	6	2	0.44	19379321	14320	34.41	1358	1370	1345	1766	952	1359	1353.30	1.15	0	-488	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	392	25.75	0.86	12	0.05	53.00	1596.00	1900	20221219	-28.16	1178	20230727	15.87	1790	-23.74	20230112	1178	15.87	20230727	1875	-27.20	20221220	1178	15.87	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
56	20231220	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	1369	10	2	0.74	19025747	14061	33.79	1358	1370	1345	1766	952	1359	1353.09	1.15	0	-437	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	393	25.83	0.86	12	0.05	53.00	1596.00	1900	20221219	-27.95	1178	20230727	16.21	1790	-23.52	20230112	1178	16.21	20230727	1875	-26.99	20221220	1178	16.21	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
57	20231220	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	-1	5	-0.07	2716	2	0.00	1358	1358	1358	1766	952	1359	1358.00	1.15	0	0	1372	1365	1355	1348	1338	1369	1352	144	407	500	840	1	1	28705031	390	25.62	0.85	12	0.00	53.00	1596.00	1900	20221219	-28.53	1178	20230727	15.28	1790	-24.13	20230112	1178	15.28	20230727	1875	-27.57	20221220	1178	15.28	20230727	0.53	N	013000	500	143 억	329559	N	N	0	N	N
58	20231219	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	3	2	0.22	56291569	41616	99.22	1354	1362	1345	1762	950	1356	1352.61	1.15	0	-929	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	390	25.64	0.85	12	0.14	53.00	1596.00	1900	20221219	-28.47	1178	20230727	15.37	1790	-24.08	20230112	1178	15.37	20230727	1900	-28.47	20221219	1178	15.37	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
59	20231219	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	2	2	0.15	54819931	40532	96.63	1354	1362	1345	1762	950	1356	1352.51	1.15	0	-854	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	390	25.62	0.85	12	0.14	53.00	1596.00	1900	20221219	-28.53	1178	20230727	15.28	1790	-24.13	20230112	1178	15.28	20230727	1900	-28.53	20221219	1178	15.28	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
60	20231219	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	1357	1	2	0.07	52844273	39076	93.16	1354	1362	1345	1762	950	1356	1352.35	1.15	0	-632	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	390	25.60	0.85	12	0.14	53.00	1596.00	1900	20221219	-28.58	1178	20230727	15.20	1790	-24.19	20230112	1178	15.20	20230727	1900	-28.58	20221219	1178	15.20	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
61	20231219	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	-4	5	-0.29	38074411	28173	67.17	1354	1362	1345	1762	950	1356	1351.45	1.15	0	-526	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	388	25.51	0.85	12	0.10	53.00	1596.00	1900	20221219	-28.84	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	1900	-28.84	20221219	1178	14.77	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
62	20231219	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	-2	5	-0.15	28902323	21363	50.93	1354	1362	1347	1762	950	1356	1352.91	1.15	0	-460	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	389	25.55	0.85	12	0.07	53.00	1596.00	1900	20221219	-28.74	1178	20230727	14.94	1790	-24.36	20230112	1178	14.94	20230727	1900	-28.74	20221219	1178	14.94	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
63	20231219	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	-1	5	-0.07	21765226	16078	38.33	1354	1362	1347	1762	950	1356	1353.73	1.15	0	-556	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	389	25.57	0.85	12	0.06	53.00	1596.00	1900	20221219	-28.68	1178	20230727	15.03	1790	-24.30	20230112	1178	15.03	20230727	1900	-28.68	20221219	1178	15.03	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
64	20231219	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	6	2	0.44	12677895	9386	22.38	1354	1362	1347	1762	950	1356	1350.72	1.15	0	-130	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	391	25.70	0.85	12	0.03	53.00	1596.00	1900	20221219	-28.32	1178	20230727	15.62	1790	-23.91	20230112	1178	15.62	20230727	1900	-28.32	20221219	1178	15.62	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
65	20231219	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	-2	5	-0.15	3892750	2875	6.85	1354	1354	1354	1762	950	1356	1354.00	1.15	0	0	1380	1368	1354	1342	1328	1374	1348	144	406	500	840	1	1	28705031	389	25.55	0.85	12	0.01	53.00	1596.00	1900	20221219	-28.74	1178	20230727	14.94	1790	-24.36	20230112	1178	14.94	20230727	1900	-28.74	20221219	1178	14.94	20230727	0.53	N	013000	500	143 억	330453	N	N	0	N	N
66	20231218	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	10	2	0.74	56676994	41944	117.37	1347	1366	1340	1749	943	1346	1351.25	1.15	0	655	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	389	25.58	0.85	12	0.15	53.00	1596.00	1900	20221214	-28.63	1178	20230727	15.11	1790	-24.25	20230112	1178	15.11	20230727	1900	-28.63	20221219	1178	15.11	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
67	20231218	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	5	2	0.37	54705547	40489	113.29	1347	1366	1340	1749	943	1346	1351.12	1.15	0	296	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	388	25.49	0.85	12	0.14	53.00	1596.00	1900	20221214	-28.89	1178	20230727	14.69	1790	-24.53	20230112	1178	14.69	20230727	1900	-28.89	20221219	1178	14.69	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
68	20231218	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	12	2	0.89	45356669	33596	94.01	1347	1366	1340	1749	943	1346	1350.06	1.15	0	277	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	390	25.62	0.85	12	0.12	53.00	1596.00	1900	20221214	-28.53	1178	20230727	15.28	1790	-24.13	20230112	1178	15.28	20230727	1900	-28.53	20221219	1178	15.28	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
69	20231218	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	14	2	1.04	42094596	31196	87.29	1347	1366	1340	1749	943	1346	1349.36	1.15	0	277	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	390	25.66	0.85	12	0.11	53.00	1596.00	1900	20221214	-28.42	1178	20230727	15.45	1790	-24.02	20230112	1178	15.45	20230727	1900	-28.42	20221219	1178	15.45	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
70	20231218	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	10	2	0.74	37807022	28039	78.46	1347	1366	1340	1749	943	1346	1348.37	1.15	0	432	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	389	25.58	0.85	12	0.10	53.00	1596.00	1900	20221214	-28.63	1178	20230727	15.11	1790	-24.25	20230112	1178	15.11	20230727	1900	-28.63	20221219	1178	15.11	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
71	20231218	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	15	2	1.11	28142047	20862	58.37	1347	1366	1344	1749	943	1346	1348.96	1.15	0	177	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	391	25.68	0.85	12	0.07	53.00	1596.00	1900	20221214	-28.37	1178	20230727	15.53	1790	-23.97	20230112	1178	15.53	20230727	1900	-28.37	20221219	1178	15.53	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
72	20231218	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	1	2	0.07	21403625	15902	44.50	1347	1354	1344	1749	943	1346	1345.97	1.15	0	176	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	387	25.42	0.84	12	0.06	53.00	1596.00	1900	20221214	-29.11	1178	20230727	14.35	1790	-24.75	20230112	1178	14.35	20230727	1900	-29.11	20221219	1178	14.35	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
73	20231218	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	1	2	0.07	600762	446	1.25	1347	1347	1347	1749	943	1346	1347.00	1.15	0	0	1365	1355	1347	1337	1329	1351	1333	144	403	500	830	1	1	28705031	387	25.42	0.84	12	0.00	53.00	1596.00	1900	20221214	-29.11	1178	20230727	14.35	1790	-24.75	20230112	1178	14.35	20230727	1900	-29.11	20221219	1178	14.35	20230727	0.53	N	013000	500	143 억	329475	N	N	0	N	N
74	20231215	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	-1	5	-0.07	48162470	35738	32.76	1347	1357	1339	1751	943	1347	1347.65	1.14	0	2691	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	386	25.40	0.84	12	0.12	53.00	1596.00	1900	20221214	-29.16	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	1900	-29.16	20221219	1178	14.26	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
75	20231215	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	1	2	0.07	46432278	34453	31.58	1347	1357	1339	1751	943	1347	1347.70	1.14	0	2330	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	387	25.43	0.84	12	0.12	53.00	1596.00	1900	20221214	-29.05	1178	20230727	14.43	1790	-24.69	20230112	1178	14.43	20230727	1900	-29.05	20221219	1178	14.43	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
76	20231215	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	-2	5	-0.15	40968085	30396	27.86	1347	1357	1339	1751	943	1347	1347.81	1.14	0	2311	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	386	25.38	0.84	12	0.11	53.00	1596.00	1900	20221214	-29.21	1178	20230727	14.18	1790	-24.86	20230112	1178	14.18	20230727	1900	-29.21	20221219	1178	14.18	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
77	20231215	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	5	2	0.37	38284350	28406	26.04	1347	1357	1339	1751	943	1347	1347.76	1.14	0	2292	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	388	25.51	0.85	12	0.10	53.00	1596.00	1900	20221214	-28.84	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	1900	-28.84	20221219	1178	14.77	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
78	20231215	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	8	2	0.59	37275869	27661	25.35	1347	1357	1339	1751	943	1347	1347.60	1.14	0	2292	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	389	25.57	0.85	12	0.10	53.00	1596.00	1900	20221214	-28.68	1178	20230727	15.03	1790	-24.30	20230112	1178	15.03	20230727	1900	-28.68	20221219	1178	15.03	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
79	20231215	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1353	6	2	0.45	34155626	25357	23.24	1347	1355	1339	1751	943	1347	1346.99	1.14	0	2292	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	388	25.53	0.85	12	0.09	53.00	1596.00	1900	20221214	-28.79	1178	20230727	14.86	1790	-24.41	20230112	1178	14.86	20230727	1900	-28.79	20221219	1178	14.86	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
80	20231215	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	-1	5	-0.07	21444840	15961	14.63	1347	1347	1339	1751	943	1347	1343.58	1.14	0	2156	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	386	25.40	0.84	12	0.06	53.00	1596.00	1900	20221214	-29.16	1178	20230727	14.26	1790	-24.80	20230112	1178	14.26	20230727	1900	-29.16	20221219	1178	14.26	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
81	20231215	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	0	3	0.00	6426537	4771	4.37	1347	1347	1347	1751	943	1347	1347.00	1.14	0	0	1401	1374	1357	1330	1313	1365	1321	144	404	500	830	1	1	28705031	387	25.42	0.84	12	0.02	53.00	1596.00	1900	20221214	-29.11	1178	20230727	14.35	1790	-24.75	20230112	1178	14.35	20230727	1900	-29.11	20221219	1178	14.35	20230727	0.53	N	013000	500	143 억	326841	N	N	0	N	N
82	20231214	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	-19	5	-1.39	147974798	109098	247.13	1367	1384	1340	1775	957	1366	1356.35	1.14	0	-1309	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	387	25.42	0.84	12	0.38	53.00	1596.00	1900	20221214	-29.11	1178	20230727	14.35	1790	-24.75	20230112	1178	14.35	20230727	1900	-29.11	20221214	1178	14.35	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
83	20231214	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-15	5	-1.10	145916956	107571	243.67	1367	1384	1340	1775	957	1366	1356.47	1.14	0	-1217	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	388	25.49	0.85	12	0.37	53.00	1596.00	1900	20221214	-28.89	1178	20230727	14.69	1790	-24.53	20230112	1178	14.69	20230727	1900	-28.89	20221214	1178	14.69	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
84	20231214	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-15	5	-1.10	130093904	95800	217.01	1367	1384	1340	1775	957	1366	1357.97	1.14	0	1705	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	388	25.49	0.85	12	0.33	53.00	1596.00	1900	20221214	-28.89	1178	20230727	14.69	1790	-24.53	20230112	1178	14.69	20230727	1900	-28.89	20221214	1178	14.69	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
85	20231214	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	-14	5	-1.02	123244270	90736	205.54	1367	1384	1340	1775	957	1366	1358.27	1.14	0	3262	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	388	25.51	0.85	12	0.32	53.00	1596.00	1900	20221214	-28.84	1178	20230727	14.77	1790	-24.47	20230112	1178	14.77	20230727	1900	-28.84	20221214	1178	14.77	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
86	20231214	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	-4	5	-0.29	83433317	61413	139.11	1367	1376	1340	1775	957	1366	1358.56	1.14	0	-1358	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	391	25.70	0.85	12	0.21	53.00	1596.00	1900	20221214	-28.32	1178	20230727	15.62	1790	-23.91	20230112	1178	15.62	20230727	1900	-28.32	20221214	1178	15.62	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
87	20231214	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-15	5	-1.10	54238091	39813	90.18	1367	1375	1350	1775	957	1366	1362.32	1.14	0	-306	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	388	25.49	0.85	12	0.14	53.00	1596.00	1900	20221214	-28.89	1178	20230727	14.69	1790	-24.53	20230112	1178	14.69	20230727	1900	-28.89	20221214	1178	14.69	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
88	20231214	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	5	2	0.37	25317443	18537	41.99	1367	1375	1360	1775	957	1366	1365.78	1.14	0	-281	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	394	25.87	0.86	12	0.06	53.00	1596.00	1900	20221214	-27.84	1178	20230727	16.38	1790	-23.41	20230112	1178	16.38	20230727	1900	-27.84	20221214	1178	16.38	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
89	20231214	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1369	3	2	0.22	267998	196	0.44	1367	1369	1367	1775	957	1366	1367.34	1.14	0	-16	1404	1385	1374	1355	1344	1379	1349	144	409	500	840	1	1	28705031	393	25.83	0.86	12	0.00	53.00	1596.00	1900	20221214	-27.95	1178	20230727	16.21	1790	-23.52	20230112	1178	16.21	20230727	1900	-27.95	20221214	1178	16.21	20230727	0.53	N	013000	500	143 억	328022	N	N	0	N	N
90	20231213	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	-20	5	-1.44	60798593	44146	80.75	1393	1393	1363	1801	971	1386	1377.22	1.16	0	-4649	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	392	25.77	0.86	12	0.15	53.00	1596.00	1900	20221214	-28.11	1178	20230727	15.96	1790	-23.69	20230112	1178	15.96	20230727	1900	-28.11	20221214	1178	15.96	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
91	20231213	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	1368	-18	5	-1.30	59683008	43329	79.25	1393	1393	1363	1801	971	1386	1377.44	1.16	0	-4653	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	393	25.81	0.86	12	0.15	53.00	1596.00	1900	20221214	-28.00	1178	20230727	16.13	1790	-23.58	20230112	1178	16.13	20230727	1900	-28.00	20221214	1178	16.13	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
92	20231213	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-6	5	-0.43	53902244	39099	71.52	1393	1393	1363	1801	971	1386	1378.61	1.16	0	-4509	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	396	26.04	0.86	12	0.14	53.00	1596.00	1900	20221214	-27.37	1178	20230727	17.15	1790	-22.91	20230112	1178	17.15	20230727	1900	-27.37	20221214	1178	17.15	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
93	20231213	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-1	5	-0.07	35518428	25674	46.96	1393	1393	1380	1801	971	1386	1383.44	1.16	0	-2457	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	398	26.13	0.87	12	0.09	53.00	1596.00	1900	20221214	-27.11	1178	20230727	17.57	1790	-22.63	20230112	1178	17.57	20230727	1900	-27.11	20221214	1178	17.57	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
94	20231213	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-4	5	-0.29	17095698	12338	22.57	1393	1393	1382	1801	971	1386	1385.61	1.16	0	-2457	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	397	26.08	0.87	12	0.04	53.00	1596.00	1900	20221214	-27.26	1178	20230727	17.32	1790	-22.79	20230112	1178	17.32	20230727	1900	-27.26	20221214	1178	17.32	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
95	20231213	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	3	2	0.22	12095545	8730	15.97	1393	1393	1382	1801	971	1386	1385.51	1.16	0	-2459	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	399	26.21	0.87	12	0.03	53.00	1596.00	1900	20221214	-26.89	1178	20230727	17.91	1790	-22.40	20230112	1178	17.91	20230727	1900	-26.89	20221214	1178	17.91	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
96	20231213	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-1	5	-0.07	6554709	4730	8.65	1393	1393	1383	1801	971	1386	1385.77	1.16	0	-475	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	398	26.13	0.87	12	0.02	53.00	1596.00	1900	20221214	-27.11	1178	20230727	17.57	1790	-22.63	20230112	1178	17.57	20230727	1900	-27.11	20221214	1178	17.57	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
97	20231213	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	7	2	0.51	320390	230	0.42	1393	1393	1393	1801	971	1386	1393.00	1.16	0	-193	1426	1406	1390	1370	1354	1398	1362	144	415	500	850	1	1	28705031	400	26.28	0.87	12	0.00	53.00	1596.00	1900	20221214	-26.68	1178	20230727	18.25	1790	-22.18	20230112	1178	18.25	20230727	1900	-26.68	20221214	1178	18.25	20230727	0.53	N	013000	500	143 억	332754	N	N	0	N	N
98	20231212	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1386	-11	5	-0.79	75913602	54671	89.35	1406	1410	1374	1816	978	1397	1388.55	1.18	0	-4817	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	398	26.15	0.87	12	0.19	53.00	1596.00	1900	20221214	-27.05	1178	20230727	17.66	1790	-22.57	20230112	1178	17.66	20230727	1900	-27.05	20221214	1178	17.66	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
99	20231212	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1387	-10	5	-0.72	71631297	51582	84.30	1406	1410	1374	1816	978	1397	1388.69	1.18	0	-4698	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	398	26.17	0.87	12	0.18	53.00	1596.00	1900	20221214	-27.00	1178	20230727	17.74	1790	-22.51	20230112	1178	17.74	20230727	1900	-27.00	20221214	1178	17.74	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
100	20231212	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1387	-10	5	-0.72	64076378	46134	75.40	1406	1410	1374	1816	978	1397	1388.92	1.18	0	-4720	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	398	26.17	0.87	12	0.16	53.00	1596.00	1900	20221214	-27.00	1178	20230727	17.74	1790	-22.51	20230112	1178	17.74	20230727	1900	-27.00	20221214	1178	17.74	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
101	20231212	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1374	-23	5	-1.65	55960342	40275	65.82	1406	1410	1374	1816	978	1397	1389.46	1.18	0	-2215	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	394	25.92	0.86	12	0.14	53.00	1596.00	1900	20221214	-27.68	1178	20230727	16.64	1790	-23.24	20230112	1178	16.64	20230727	1900	-27.68	20221214	1178	16.64	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
102	20231212	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1388	-9	5	-0.64	34383794	24674	40.33	1406	1410	1388	1816	978	1397	1393.52	1.18	0	-4395	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	398	26.19	0.87	12	0.09	53.00	1596.00	1900	20221214	-26.95	1178	20230727	17.83	1790	-22.46	20230112	1178	17.83	20230727	1900	-26.95	20221214	1178	17.83	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
103	20231212	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	0	3	0.00	19840260	14209	23.22	1406	1410	1388	1816	978	1397	1396.32	1.18	0	-4395	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	401	26.36	0.88	12	0.05	53.00	1596.00	1900	20221214	-26.47	1178	20230727	18.59	1790	-21.96	20230112	1178	18.59	20230727	1900	-26.47	20221214	1178	18.59	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
104	20231212	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	0	3	0.00	13980026	9993	16.33	1406	1410	1389	1816	978	1397	1398.98	1.18	0	-4395	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	401	26.36	0.88	12	0.03	53.00	1596.00	1900	20221214	-26.47	1178	20230727	18.59	1790	-21.96	20230112	1178	18.59	20230727	1900	-26.47	20221214	1178	18.59	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
105	20231212	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	13	2	0.93	177162	126	0.21	1406	1410	1406	1816	978	1397	1406.05	1.18	0	-72	1433	1415	1402	1384	1371	1408	1377	144	419	500	860	1	1	28705031	405	26.60	0.88	12	0.00	53.00	1596.00	1900	20221214	-25.79	1178	20230727	19.69	1790	-21.23	20230112	1178	19.69	20230727	1900	-25.79	20221214	1178	19.69	20230727	0.54	N	013000	500	143 억	337450	N	N	0	N	N
106	20231211	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-5	5	-0.36	85644699	61185	109.73	1402	1420	1389	1822	982	1402	1399.77	1.19	1342	-3595	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	401	26.36	0.88	12	0.21	53.00	1596.00	1900	20221214	-26.47	1178	20230727	18.59	1790	-21.96	20230112	1178	18.59	20230727	1900	-26.47	20221214	1178	18.59	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
107	20231211	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-7	5	-0.50	77880021	55608	99.73	1402	1420	1390	1822	982	1402	1400.52	1.19	1342	-3571	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	400	26.32	0.87	12	0.19	53.00	1596.00	1900	20221214	-26.58	1178	20230727	18.42	1790	-22.07	20230112	1178	18.42	20230727	1900	-26.58	20221214	1178	18.42	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
108	20231211	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-2	5	-0.14	72772821	51950	93.17	1402	1420	1390	1822	982	1402	1400.82	1.19	1342	-3571	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	402	26.42	0.88	12	0.18	53.00	1596.00	1900	20221214	-26.32	1178	20230727	18.85	1790	-21.79	20230112	1178	18.85	20230727	1900	-26.32	20221214	1178	18.85	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
109	20231211	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-2	5	-0.14	59415477	42387	76.02	1402	1420	1390	1822	982	1402	1401.74	1.19	1342	-1631	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	402	26.42	0.88	12	0.15	53.00	1596.00	1900	20221214	-26.32	1178	20230727	18.85	1790	-21.79	20230112	1178	18.85	20230727	1900	-26.32	20221214	1178	18.85	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
110	20231211	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-2	5	-0.14	55161342	39348	70.57	1402	1420	1390	1822	982	1402	1401.88	1.19	1342	767	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	402	26.42	0.88	12	0.14	53.00	1596.00	1900	20221214	-26.32	1178	20230727	18.85	1790	-21.79	20230112	1178	18.85	20230727	1900	-26.32	20221214	1178	18.85	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
111	20231211	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	0	3	0.00	50913205	36304	65.11	1402	1420	1390	1822	982	1402	1402.41	1.19	1342	863	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	402	26.45	0.88	12	0.13	53.00	1596.00	1900	20221214	-26.21	1178	20230727	19.02	1790	-21.68	20230112	1178	19.02	20230727	1900	-26.21	20221214	1178	19.02	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
112	20231211	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	4	2	0.29	30756292	21874	39.23	1402	1420	1400	1822	982	1402	1406.07	1.19	1342	452	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	404	26.53	0.88	12	0.08	53.00	1596.00	1900	20221214	-26.00	1178	20230727	19.35	1790	-21.45	20230112	1178	19.35	20230727	1900	-26.00	20221214	1178	19.35	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
113	20231211	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	2	2	0.14	1165118	831	1.49	1402	1404	1402	1822	982	1402	1402.07	1.19	1342	28	1442	1422	1395	1375	1348	1408	1361	144	420	500	860	1	1	28705031	403	26.49	0.88	12	0.00	53.00	1596.00	1900	20221214	-26.11	1178	20230727	19.19	1790	-21.56	20230112	1178	19.19	20230727	1900	-26.11	20221214	1178	19.19	20230727	0.54	N	013000	500	143 억	342387	N	N	0	N	N
114	20231208	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	-1	5	-0.07	77785635	55753	190.93	1403	1415	1368	1823	983	1403	1395.18	1.19	0	-1247	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	402	26.45	0.88	12	0.19	53.00	1596.00	1920	20221206	-26.98	1178	20230727	19.02	1790	-21.68	20230112	1178	19.02	20230727	1900	-26.21	20221214	1178	19.02	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
115	20231208	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	-1	5	-0.07	73920247	52996	181.49	1403	1415	1368	1823	983	1403	1394.83	1.19	0	-1238	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	402	26.45	0.88	12	0.18	53.00	1596.00	1920	20221206	-26.98	1178	20230727	19.02	1790	-21.68	20230112	1178	19.02	20230727	1900	-26.21	20221214	1178	19.02	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
116	20231208	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-3	5	-0.21	63117730	45295	155.11	1403	1415	1368	1823	983	1403	1393.48	1.19	0	-1180	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	402	26.42	0.88	12	0.16	53.00	1596.00	1920	20221206	-27.08	1178	20230727	18.85	1790	-21.79	20230112	1178	18.85	20230727	1900	-26.32	20221214	1178	18.85	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
117	20231208	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1392	-11	5	-0.78	52301625	37548	128.58	1403	1415	1368	1823	983	1403	1392.93	1.19	0	530	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	400	26.26	0.87	12	0.13	53.00	1596.00	1920	20221206	-27.50	1178	20230727	18.17	1790	-22.23	20230112	1178	18.17	20230727	1900	-26.74	20221214	1178	18.17	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
118	20231208	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	2	2	0.14	39656549	28409	97.29	1403	1415	1368	1823	983	1403	1395.91	1.19	0	904	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	403	26.51	0.88	12	0.10	53.00	1596.00	1920	20221206	-26.82	1178	20230727	19.27	1790	-21.51	20230112	1178	19.27	20230727	1900	-26.05	20221214	1178	19.27	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
119	20231208	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	5	2	0.36	27735579	19820	67.87	1403	1415	1370	1823	983	1403	1399.37	1.19	0	894	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	404	26.57	0.88	12	0.07	53.00	1596.00	1920	20221206	-26.67	1178	20230727	19.52	1790	-21.34	20230112	1178	19.52	20230727	1900	-25.89	20221214	1178	19.52	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
120	20231208	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	0	3	0.00	11495281	8181	28.02	1403	1415	1403	1823	983	1403	1405.12	1.19	0	-279	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	403	26.47	0.88	12	0.03	53.00	1596.00	1920	20221206	-26.93	1178	20230727	19.10	1790	-21.62	20230112	1178	19.10	20230727	1900	-26.16	20221214	1178	19.10	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
121	20231208	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	4	2	0.29	2272947	1620	5.55	1403	1407	1403	1823	983	1403	1403.05	1.19	0	-209	1426	1414	1407	1395	1388	1411	1392	144	420	500	860	1	1	28705031	404	26.55	0.88	12	0.01	53.00	1596.00	1920	20221206	-26.72	1178	20230727	19.44	1790	-21.40	20230112	1178	19.44	20230727	1900	-25.95	20221214	1178	19.44	20230727	0.56	N	013000	500	143 억	342387	N	N	3	N	N
122	20231207	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	-3	5	-0.21	41064507	29201	68.01	1406	1419	1400	1827	985	1406	1406.27	1.20	0	-2540	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	403	26.47	0.88	12	0.10	53.00	1596.00	2030	20221205	-30.89	1178	20230727	19.10	1790	-21.62	20230112	1178	19.10	20230727	1900	-26.16	20221214	1178	19.10	20230727	0.55	N	013000	500	143 억	344925	N	N	3	N	N
123	20231207	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	-2	5	-0.14	29386251	20871	48.61	1406	1419	1401	1827	985	1406	1407.99	1.20	0	-1402	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	403	26.49	0.88	12	0.07	53.00	1596.00	2030	20221205	-30.84	1178	20230727	19.19	1790	-21.56	20230112	1178	19.19	20230727	1900	-26.11	20221214	1178	19.19	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
124	20231207	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	1413	7	2	0.50	25887363	18379	42.81	1406	1419	1401	1827	985	1406	1408.53	1.20	0	-374	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	406	26.66	0.89	12	0.06	53.00	1596.00	2030	20221205	-30.39	1178	20230727	19.95	1790	-21.06	20230112	1178	19.95	20230727	1900	-25.63	20221214	1178	19.95	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
125	20231207	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	9	2	0.64	19865291	14089	32.82	1406	1419	1401	1827	985	1406	1409.99	1.20	0	-170	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	406	26.70	0.89	12	0.05	53.00	1596.00	2030	20221205	-30.30	1178	20230727	20.12	1790	-20.95	20230112	1178	20.12	20230727	1900	-25.53	20221214	1178	20.12	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
126	20231207	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1414	8	2	0.57	11448464	8106	18.88	1406	1419	1401	1827	985	1406	1412.34	1.20	0	-170	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	406	26.68	0.89	12	0.03	53.00	1596.00	2030	20221205	-30.34	1178	20230727	20.03	1790	-21.01	20230112	1178	20.03	20230727	1900	-25.58	20221214	1178	20.03	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
127	20231207	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	11	2	0.78	8731727	6185	14.41	1406	1419	1401	1827	985	1406	1411.76	1.20	0	-151	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	407	26.74	0.89	12	0.02	53.00	1596.00	2030	20221205	-30.20	1178	20230727	20.29	1790	-20.84	20230112	1178	20.29	20230727	1900	-25.42	20221214	1178	20.29	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
128	20231207	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1414	8	2	0.57	5383725	3818	8.89	1406	1414	1401	1827	985	1406	1410.09	1.20	0	-150	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	406	26.68	0.89	12	0.01	53.00	1596.00	2030	20221205	-30.34	1178	20230727	20.03	1790	-21.01	20230112	1178	20.03	20230727	1900	-25.58	20221214	1178	20.03	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
129	20231207	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	0	3	0.00	1299144	924	2.15	1406	1406	1406	1827	985	1406	1406.00	1.20	0	-140	1436	1421	1408	1393	1380	1428	1400	144	421	500	870	1	1	28705031	404	26.53	0.88	12	0.00	53.00	1596.00	2030	20221205	-30.74	1178	20230727	19.35	1790	-21.45	20230112	1178	19.35	20230727	1900	-26.00	20221214	1178	19.35	20230727	0.55	N	013000	500	143 억	344925	N	N	18	N	N
130	20231206	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	-2	5	-0.14	60455181	42824	65.04	1397	1423	1395	1830	986	1408	1411.71	1.20	0	-774	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	404	26.53	0.88	12	0.15	53.00	1596.00	2250	20221202	-37.51	1178	20230727	19.35	1790	-21.45	20230112	1178	19.35	20230727	1920	-26.77	20221206	1178	19.35	20230727	0.58	N	013000	500	143 억	345592	N	N	18	N	N
131	20231206	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1419	11	2	0.78	49074376	34735	52.76	1397	1423	1395	1830	986	1408	1412.82	1.20	0	-676	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	407	26.77	0.89	12	0.12	53.00	1596.00	2250	20221202	-36.93	1178	20230727	20.46	1790	-20.73	20230112	1178	20.46	20230727	1920	-26.09	20221206	1178	20.46	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
132	20231206	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	14	2	0.99	35013824	24816	37.69	1397	1422	1395	1830	986	1408	1410.94	1.20	0	-631	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	408	26.83	0.89	12	0.09	53.00	1596.00	2250	20221202	-36.80	1178	20230727	20.71	1790	-20.56	20230112	1178	20.71	20230727	1920	-25.94	20221206	1178	20.71	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
133	20231206	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1412	4	2	0.28	20347757	14467	21.97	1397	1418	1395	1830	986	1408	1406.49	1.20	0	-648	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	405	26.64	0.88	12	0.05	53.00	1596.00	2250	20221202	-37.24	1178	20230727	19.86	1790	-21.12	20230112	1178	19.86	20230727	1920	-26.46	20221206	1178	19.86	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
134	20231206	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	7	2	0.50	16007155	11399	17.31	1397	1415	1395	1830	986	1408	1404.26	1.20	0	-646	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	406	26.70	0.89	12	0.04	53.00	1596.00	2250	20221202	-37.11	1178	20230727	20.12	1790	-20.95	20230112	1178	20.12	20230727	1920	-26.30	20221206	1178	20.12	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
135	20231206	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	-1	5	-0.07	13442726	9580	14.55	1397	1408	1395	1830	986	1408	1403.21	1.20	0	-655	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	404	26.55	0.88	12	0.03	53.00	1596.00	2250	20221202	-37.47	1178	20230727	19.44	1790	-21.40	20230112	1178	19.44	20230727	1920	-26.72	20221206	1178	19.44	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
136	20231206	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	-3	5	-0.21	4670234	3331	5.06	1397	1408	1395	1830	986	1408	1402.05	1.20	0	-453	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	403	26.51	0.88	12	0.01	53.00	1596.00	2250	20221202	-37.56	1178	20230727	19.27	1790	-21.51	20230112	1178	19.27	20230727	1920	-26.82	20221206	1178	19.27	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
137	20231206	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-11	5	-0.78	888486	636	0.97	1397	1397	1395	1830	986	1408	1396.99	1.20	0	-38	1443	1425	1410	1392	1377	1434	1401	144	422	500	870	1	1	28705031	401	26.36	0.88	12	0.00	53.00	1596.00	2250	20221202	-37.91	1178	20230727	18.59	1790	-21.96	20230112	1178	18.59	20230727	1920	-27.24	20221206	1178	18.59	20230727	0.58	N	013000	500	143 억	345592	N	N	3	N	N
138	20231205	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	-7	5	-0.49	92926923	65820	75.72	1401	1428	1395	1839	991	1415	1411.83	1.22	0	-5115	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	404	26.57	0.88	12	0.23	53.00	1596.00	2250	20221202	-37.42	1178	20230727	19.52	1790	-21.34	20230112	1178	19.52	20230727	2030	-30.64	20221205	1178	19.52	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
139	20231205	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	-12	5	-0.85	90711489	64245	73.91	1401	1428	1395	1839	991	1415	1411.96	1.22	0	-4306	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	403	26.47	0.88	12	0.22	53.00	1596.00	2250	20221202	-37.64	1178	20230727	19.10	1790	-21.62	20230112	1178	19.10	20230727	2030	-30.89	20221205	1178	19.10	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
140	20231205	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	6	2	0.42	72910285	51585	59.34	1401	1428	1396	1839	991	1415	1413.40	1.22	0	-2916	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	408	26.81	0.89	12	0.18	53.00	1596.00	2250	20221202	-36.84	1178	20230727	20.63	1790	-20.61	20230112	1178	20.63	20230727	2030	-30.00	20221205	1178	20.63	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
141	20231205	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	10	2	0.71	66922566	47372	54.50	1401	1428	1396	1839	991	1415	1412.70	1.22	0	-1717	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	409	26.89	0.89	12	0.17	53.00	1596.00	2250	20221202	-36.67	1178	20230727	20.97	1790	-20.39	20230112	1178	20.97	20230727	2030	-29.80	20221205	1178	20.97	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
142	20231205	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1428	13	2	0.92	62867329	44517	51.21	1401	1428	1396	1839	991	1415	1412.21	1.22	0	-1550	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	410	26.94	0.89	12	0.16	53.00	1596.00	2250	20221202	-36.53	1178	20230727	21.22	1790	-20.22	20230112	1178	21.22	20230727	2030	-29.66	20221205	1178	21.22	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
143	20231205	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	0	3	0.00	33053985	23574	27.12	1401	1415	1396	1839	991	1415	1402.14	1.22	0	-24	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	406	26.70	0.89	12	0.08	53.00	1596.00	2250	20221202	-37.11	1178	20230727	20.12	1790	-20.95	20230112	1178	20.12	20230727	2030	-30.30	20221205	1178	20.12	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
144	20231205	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	-12	5	-0.85	18741152	13380	15.39	1401	1405	1396	1839	991	1415	1400.68	1.22	0	23	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	403	26.47	0.88	12	0.05	53.00	1596.00	2250	20221202	-37.64	1178	20230727	19.10	1790	-21.62	20230112	1178	19.10	20230727	2030	-30.89	20221205	1178	19.10	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
145	20231205	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1401	-14	5	-0.99	1532702	1094	1.26	1401	1405	1401	1839	991	1415	1401.01	1.22	0	586	1440	1427	1405	1392	1370	1434	1399	144	424	500	870	1	1	28705031	402	26.43	0.88	12	0.00	53.00	1596.00	2250	20221202	-37.73	1178	20230727	18.93	1790	-21.73	20230112	1178	18.93	20230727	2030	-30.99	20221205	1178	18.93	20230727	0.58	N	013000	500	143 억	350677	N	N	3	N	N
146	20231204	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	6	2	0.43	121666121	86873	113.44	1409	1418	1383	1831	987	1409	1400.51	1.22	0	22	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	406	26.70	0.89	12	0.30	53.00	1596.00	2250	20221202	-37.11	1178	20230727	20.12	1790	-20.95	20230112	1178	20.12	20230727	2030	-30.30	20221205	1178	20.12	20230727	0.58	N	013000	500	143 억	350635	N	N	3	N	N
147	20231204	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	8	2	0.57	112938730	80687	105.36	1409	1418	1383	1831	987	1409	1399.71	1.22	0	18	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	407	26.74	0.89	12	0.28	53.00	1596.00	2250	20221202	-37.02	1178	20230727	20.29	1790	-20.84	20230112	1178	20.29	20230727	2030	-30.20	20221205	1178	20.29	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
148	20231204	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	8	2	0.57	111033431	79343	103.61	1409	1418	1383	1831	987	1409	1399.41	1.22	0	161	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	407	26.74	0.89	12	0.28	53.00	1596.00	2250	20221202	-37.02	1178	20230727	20.29	1790	-20.84	20230112	1178	20.29	20230727	2030	-30.20	20221205	1178	20.29	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
149	20231204	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	8	2	0.57	106030484	75802	98.99	1409	1418	1383	1831	987	1409	1398.78	1.22	0	547	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	407	26.74	0.89	12	0.26	53.00	1596.00	2250	20221202	-37.02	1178	20230727	20.29	1790	-20.84	20230112	1178	20.29	20230727	2030	-30.20	20221205	1178	20.29	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
150	20231204	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1413	4	2	0.28	96090477	68764	89.79	1409	1418	1383	1831	987	1409	1397.40	1.22	0	842	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	406	26.66	0.89	12	0.24	53.00	1596.00	2250	20221202	-37.20	1178	20230727	19.95	1790	-21.06	20230112	1178	19.95	20230727	2030	-30.39	20221205	1178	19.95	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
151	20231204	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	-4	5	-0.28	74233292	53262	69.55	1409	1412	1383	1831	987	1409	1393.74	1.22	0	280	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	403	26.51	0.88	12	0.19	53.00	1596.00	2250	20221202	-37.56	1178	20230727	19.27	1790	-21.51	20230112	1178	19.27	20230727	2030	-30.79	20221205	1178	19.27	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
152	20231204	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1388	-21	5	-1.49	53111038	38089	49.74	1409	1412	1383	1831	987	1409	1394.39	1.22	0	-520	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	398	26.19	0.87	12	0.13	53.00	1596.00	2250	20221202	-38.31	1178	20230727	17.83	1790	-22.46	20230112	1178	17.83	20230727	2030	-31.63	20221205	1178	17.83	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
153	20231204	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1409	0	3	0.00	4945590	3510	4.58	1409	1409	1409	1831	987	1409	1409.00	1.22	0	-696	1439	1423	1403	1387	1367	1432	1396	144	422	500	870	1	1	28705031	404	26.58	0.88	12	0.01	53.00	1596.00	2250	20221202	-37.38	1178	20230727	19.61	1790	-21.28	20230112	1178	19.61	20230727	2030	-30.59	20221205	1178	19.61	20230727	0.58	N	013000	500	143 억	350635	N	N	1	N	N
154	20231201	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1409	13	2	0.93	107725033	76579	99.69	1383	1419	1383	1814	978	1396	1406.72	1.22	0	-871	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	404	26.58	0.88	12	0.27	53.00	1596.00	2250	20221202	-37.38	1178	20230727	19.61	1790	-21.28	20230112	1178	19.61	20230727	2250	-37.38	20221202	1178	19.61	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
155	20231201	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	21	2	1.50	100776272	71657	93.29	1383	1419	1383	1814	978	1396	1406.37	1.22	0	-525	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	407	26.74	0.89	12	0.25	53.00	1596.00	2250	20221202	-37.02	1178	20230727	20.29	1790	-20.84	20230112	1178	20.29	20230727	2250	-37.02	20221202	1178	20.29	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
156	20231201	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1419	23	2	1.65	88707222	63131	82.19	1383	1419	1383	1814	978	1396	1405.13	1.22	0	-623	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	407	26.77	0.89	12	0.22	53.00	1596.00	2250	20221202	-36.93	1178	20230727	20.46	1790	-20.73	20230112	1178	20.46	20230727	2250	-36.93	20221202	1178	20.46	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
157	20231201	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	10	2	0.72	62234639	44436	57.85	1383	1411	1383	1814	978	1396	1400.55	1.22	0	-783	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	404	26.53	0.88	12	0.15	53.00	1596.00	2250	20221202	-37.51	1178	20230727	19.35	1790	-21.45	20230112	1178	19.35	20230727	2250	-37.51	20221202	1178	19.35	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
158	20231201	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	8	2	0.57	60708928	43350	56.44	1383	1411	1383	1814	978	1396	1400.44	1.22	0	-793	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	403	26.49	0.88	12	0.15	53.00	1596.00	2250	20221202	-37.60	1178	20230727	19.19	1790	-21.56	20230112	1178	19.19	20230727	2250	-37.60	20221202	1178	19.19	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
159	20231201	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	7	2	0.50	42949956	30714	39.98	1383	1407	1383	1814	978	1396	1398.38	1.22	0	-2032	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	403	26.47	0.88	12	0.11	53.00	1596.00	2250	20221202	-37.64	1178	20230727	19.10	1790	-21.62	20230112	1178	19.10	20230727	2250	-37.64	20221202	1178	19.10	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
160	20231201	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	4	2	0.29	34988345	25023	32.58	1383	1407	1383	1814	978	1396	1398.25	1.22	0	-2934	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	402	26.42	0.88	12	0.09	53.00	1596.00	2250	20221202	-37.78	1178	20230727	18.85	1790	-21.79	20230112	1178	18.85	20230727	2250	-37.78	20221202	1178	18.85	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N
161	20231201	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	0	3	0.00	4163077	3010	3.92	1383	1396	1383	1814	978	1396	1383.01	1.22	0	-390	1416	1406	1390	1380	1364	1411	1385	144	418	500	860	1	1	28705031	401	26.34	0.87	12	0.01	53.00	1596.00	2250	20221202	-37.96	1178	20230727	18.51	1790	-22.01	20230112	1178	18.51	20230727	2250	-37.96	20221202	1178	18.51	20230727	0.58	N	013000	500	143 억	351506	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History