KissMeData/067830/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160652	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
3	20231229	150648	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
4	20231229	140649	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
5	20231229	130648	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
6	20231229	120649	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
7	20231229	110621	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
8	20231229	100627	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
9	20231229	090627	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.96	3790	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3675735	N	N	12	N	N
10	20231228	160620	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	131944620	55508	160.13	2420	2425	2350	3145	1695	2420	2377.04	8.95	0	3219	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.14	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3671945	N	N	12	N	N
11	20231228	150627	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-45	5	-1.86	115352950	48559	140.08	2420	2425	2350	3145	1695	2420	2375.52	8.95	0	7059	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	975	10.60	0.21	12	0.12	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
12	20231228	140620	57	100.00	KOSPI	유통업	N	N	N	N		N	2390	-30	5	-1.24	48769050	20392	58.83	2420	2425	2360	3145	1695	2420	2391.58	8.95	0	674	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	981	10.67	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
13	20231228	130620	57	100.00	KOSPI	유통업	N	N	N	N		N	2390	-30	5	-1.24	25812320	10788	31.12	2420	2425	2360	3145	1695	2420	2392.69	8.95	0	-689	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	981	10.67	0.21	12	0.03	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
14	20231228	120622	57	100.00	KOSPI	유통업	N	N	N	N		N	2400	-20	5	-0.83	24051975	10055	29.01	2420	2425	2360	3145	1695	2420	2392.04	8.95	0	-622	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	985	10.71	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.71	2285	20231117	5.03	3320	-27.71	20230207	2285	5.03	20231117	3320	-27.71	20230207	2285	5.03	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
15	20231228	110623	57	100.00	KOSPI	유통업	N	N	N	N		N	2420	0	3	0.00	22662115	9476	27.34	2420	2425	2360	3145	1695	2420	2391.53	8.95	0	-610	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	993	10.80	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.11	2285	20231117	5.91	3320	-27.11	20230207	2285	5.91	20231117	3320	-27.11	20230207	2285	5.91	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
16	20231228	100620	57	100.00	KOSPI	유통업	N	N	N	N		N	2410	-10	5	-0.41	19276950	8072	23.29	2420	2425	2360	3145	1695	2420	2388.13	8.95	0	-477	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	989	10.76	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.41	2285	20231117	5.47	3320	-27.41	20230207	2285	5.47	20231117	3320	-27.41	20230207	2285	5.47	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
17	20231228	090620	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	-25	5	-1.03	1696710	708	2.04	2420	2420	2390	3145	1695	2420	2396.48	8.95	0	-665	2496	2457	2411	2372	2326	2477	2392	410	725	1000	1740	5	1	41040895	983	10.69	0.21	12	0.00	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3671945	N	N	6	N	N
18	20231227	160616	57	100.00	KOSPI	유통업	N	N	N	N		N	2420	25	2	1.04	83075630	34664	275.11	2395	2450	2365	3110	1680	2395	2396.59	8.94	0	2356	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	993	10.80	0.21	12	0.08	224.00	11462.00	3320	20230207	-27.11	2285	20231117	5.91	3320	-27.11	20230207	2285	5.91	20231117	3320	-27.11	20230207	2285	5.91	20231117	1.05	N	067830	1000	410 억	3669686	N	N	6	N	N
19	20231227	150624	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-20	5	-0.84	74132015	30907	245.29	2395	2450	2375	3110	1680	2395	2398.55	8.94	0	2453	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.08	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
20	20231227	140622	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	0	3	0.00	50370280	20937	166.17	2395	2450	2385	3110	1680	2395	2405.80	8.94	0	-2320	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	983	10.69	0.21	12	0.05	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
21	20231227	130617	57	100.00	KOSPI	유통업	N	N	N	N		N	2420	25	2	1.04	38701610	16073	127.56	2395	2450	2385	3110	1680	2395	2407.86	8.94	0	-2289	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	993	10.80	0.21	12	0.04	224.00	11462.00	3320	20230207	-27.11	2285	20231117	5.91	3320	-27.11	20230207	2285	5.91	20231117	3320	-27.11	20230207	2285	5.91	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
22	20231227	120618	57	100.00	KOSPI	유통업	N	N	N	N		N	2405	10	2	0.42	29627015	12297	97.60	2395	2450	2385	3110	1680	2395	2409.29	8.94	0	-1878	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	987	10.74	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.56	2285	20231117	5.25	3320	-27.56	20230207	2285	5.25	20231117	3320	-27.56	20230207	2285	5.25	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
23	20231227	110621	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	0	3	0.00	19292330	8008	63.56	2395	2450	2385	3110	1680	2395	2409.13	8.94	0	-1136	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	983	10.69	0.21	12	0.02	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
24	20231227	100621	57	100.00	KOSPI	유통업	N	N	N	N		N	2390	-5	5	-0.21	16930205	7022	55.73	2395	2450	2385	3110	1680	2395	2411.02	8.94	0	-1203	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	981	10.67	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.01	2285	20231117	4.60	3320	-28.01	20230207	2285	4.60	20231117	3320	-28.01	20230207	2285	4.60	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
25	20231227	090623	57	100.00	KOSPI	유통업	N	N	N	N		N	2410	15	2	0.63	13289955	5499	43.64	2395	2450	2395	3110	1680	2395	2416.79	8.94	0	-1262	2418	2406	2388	2376	2358	2412	2382	410	715	1000	1720	5	1	41040895	989	10.76	0.21	12	0.01	224.00	11462.00	3320	20230207	-27.41	2285	20231117	5.47	3320	-27.41	20230207	2285	5.47	20231117	3320	-27.41	20230207	2285	5.47	20231117	1.05	N	067830	1000	410 억	3669686	N	N	0	N	N
26	20231226	160623	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	0	3	0.00	30002890	12599	38.40	2390	2400	2370	3110	1680	2395	2381.26	8.94	0	-1068	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	983	10.69	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
27	20231226	150620	57	100.00	KOSPI	유통업	N	N	N	N		N	2400	5	2	0.21	25531585	10732	32.71	2390	2400	2370	3110	1680	2395	2379.01	8.94	0	-980	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	985	10.71	0.21	12	0.03	224.00	11462.00	3320	20230207	-27.71	2285	20231117	5.03	3320	-27.71	20230207	2285	5.03	20231117	3320	-27.71	20230207	2285	5.03	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
28	20231226	140622	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-20	5	-0.84	21773250	9161	27.92	2390	2395	2370	3110	1680	2395	2376.73	8.94	0	-554	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
29	20231226	130622	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	-15	5	-0.63	18598425	7827	23.85	2390	2395	2370	3110	1680	2395	2376.19	8.94	0	-501	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
30	20231226	120621	57	100.00	KOSPI	유통업	N	N	N	N		N	2385	-10	5	-0.42	18141470	7635	23.27	2390	2395	2370	3110	1680	2395	2376.09	8.94	0	-449	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	979	10.65	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.16	2285	20231117	4.38	3320	-28.16	20230207	2285	4.38	20231117	3320	-28.16	20230207	2285	4.38	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
31	20231226	110623	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	-15	5	-0.63	9241615	3894	11.87	2390	2390	2370	3110	1680	2395	2373.30	8.94	0	-39	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
32	20231226	100621	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	-15	5	-0.63	4972760	2097	6.39	2390	2390	2370	3110	1680	2395	2371.37	8.94	0	-24	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	977	10.62	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
33	20231226	090622	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	-20	5	-0.84	85950	36	0.11	2390	2390	2375	3110	1680	2395	2387.50	8.94	0	-4	2435	2415	2375	2355	2315	2425	2365	410	715	1000	1720	5	1	41040895	975	10.60	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.05	N	067830	1000	410 억	3670530	N	N	1	N	N
34	20231222	160614	57	100.00	KOSPI	유통업	N	N	N	N		N	2395	60	2	2.57	77918295	32811	165.62	2335	2395	2335	3035	1635	2335	2374.74	8.95	0	-1926	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	983	10.69	0.21	12	0.08	224.00	11462.00	3320	20230207	-27.86	2285	20231117	4.81	3320	-27.86	20230207	2285	4.81	20231117	3320	-27.86	20230207	2285	4.81	20231117	1.07	N	067830	1000	410 억	3671865	N	N	1	N	N
35	20231222	150611	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	45	2	1.93	57535285	24291	122.61	2335	2390	2335	3035	1635	2335	2368.58	8.95	0	-1684	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	977	10.62	0.21	12	0.06	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
36	20231222	140608	57	100.00	KOSPI	유통업	N	N	N	N		N	2375	40	2	1.71	50315240	21255	107.29	2335	2390	2335	3035	1635	2335	2367.22	8.95	0	-1684	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	975	10.60	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.46	2285	20231117	3.94	3320	-28.46	20230207	2285	3.94	20231117	3320	-28.46	20230207	2285	3.94	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
37	20231222	130610	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	45	2	1.93	40376355	17073	86.18	2335	2390	2335	3035	1635	2335	2364.92	8.95	0	-1566	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	977	10.62	0.21	12	0.04	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
38	20231222	120608	57	100.00	KOSPI	유통업	N	N	N	N		N	2370	35	2	1.50	20080800	8546	43.14	2335	2370	2335	3035	1635	2335	2349.73	8.95	0	-975	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	973	10.58	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
39	20231222	110611	57	100.00	KOSPI	유통업	N	N	N	N		N	2355	20	2	0.86	15135175	6452	32.57	2335	2355	2335	3035	1635	2335	2345.81	8.95	0	-858	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	967	10.51	0.21	12	0.02	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
40	20231222	100607	57	100.00	KOSPI	유통업	N	N	N	N		N	2355	20	2	0.86	14677635	6257	31.58	2335	2355	2335	3035	1635	2335	2345.79	8.95	0	-742	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	967	10.51	0.21	12	0.02	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
41	20231222	090609	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	0	3	0.00	60710	26	0.13	2335	2335	2335	3035	1635	2335	2335.00	8.95	0	0	2361	2347	2336	2322	2311	2342	2317	410	700	1000	1680	5	1	41040895	958	10.42	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.07	N	067830	1000	410 억	3671865	N	N	0	N	N
42	20231221	160606	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	-15	5	-0.64	46047645	19712	55.45	2350	2350	2325	3055	1645	2350	2336.02	8.95	0	-3659	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	958	10.42	0.20	12	0.05	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
43	20231221	150607	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	-15	5	-0.64	39368740	16853	47.41	2350	2350	2325	3055	1645	2350	2336.01	8.95	0	-2632	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	958	10.42	0.20	12	0.04	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
44	20231221	140606	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	0	3	0.00	28314475	12121	34.09	2350	2350	2325	3055	1645	2350	2335.99	8.95	0	-1796	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
45	20231221	130606	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	-15	5	-0.64	18467480	7896	22.21	2350	2350	2330	3055	1645	2350	2338.84	8.95	0	-1403	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	958	10.42	0.20	12	0.02	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
46	20231221	120608	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	-15	5	-0.64	15578750	6659	18.73	2350	2350	2330	3055	1645	2350	2339.50	8.95	0	-1044	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	958	10.42	0.20	12	0.02	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
47	20231221	110609	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	-20	5	-0.85	6805385	2916	8.20	2350	2350	2330	3055	1645	2350	2333.81	8.95	0	-558	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	956	10.40	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
48	20231221	100605	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	-20	5	-0.85	4644310	1989	5.59	2350	2350	2330	3055	1645	2350	2335.00	8.95	0	-201	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	956	10.40	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
49	20231221	090606	57	100.00	KOSPI	유통업	N	N	N	N		N	2340	-10	5	-0.43	178540	76	0.21	2350	2350	2340	3055	1645	2350	2349.21	8.95	0	0	2403	2376	2343	2316	2283	2390	2330	410	705	1000	1690	5	1	41040895	960	10.45	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.52	2285	20231117	2.41	3320	-29.52	20230207	2285	2.41	20231117	3320	-29.52	20230207	2285	2.41	20231117	1.07	N	067830	1000	410 억	3672566	N	N	0	N	N
50	20231220	160607	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	20	2	0.86	82110770	35126	67.75	2325	2370	2310	3025	1635	2330	2337.61	8.96	0	-3794	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	964	10.49	0.21	12	0.09	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
51	20231220	150640	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	15	2	0.64	75682365	32390	62.47	2325	2370	2310	3025	1635	2330	2336.60	8.96	0	-3562	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	962	10.47	0.20	12	0.08	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
52	20231220	140646	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	20	2	0.86	61145710	26178	50.49	2325	2370	2310	3025	1635	2330	2335.77	8.96	0	-3489	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	964	10.49	0.21	12	0.06	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
53	20231220	130643	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	20	2	0.86	56968320	24399	47.06	2325	2370	2310	3025	1635	2330	2334.86	8.96	0	-3817	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	964	10.49	0.21	12	0.06	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
54	20231220	120605	57	100.00	KOSPI	유통업	N	N	N	N		N	2365	35	2	1.50	52019810	22296	43.00	2325	2370	2310	3025	1635	2330	2333.15	8.96	0	-4583	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	971	10.56	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
55	20231220	110607	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	15	2	0.64	48254890	20701	39.93	2325	2365	2310	3025	1635	2330	2331.04	8.96	0	-4519	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	962	10.47	0.20	12	0.05	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
56	20231220	100607	57	100.00	KOSPI	유통업	N	N	N	N		N	2310	-20	5	-0.86	23995160	10363	19.99	2325	2330	2310	3025	1635	2330	2315.46	8.96	0	-76	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	948	10.31	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.42	2285	20231117	1.09	3320	-30.42	20230207	2285	1.09	20231117	3320	-30.42	20230207	2285	1.09	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
57	20231220	090606	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	0	3	0.00	216275	93	0.18	2325	2330	2325	3025	1635	2330	2325.54	8.96	0	-83	2403	2366	2338	2301	2273	2385	2320	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.10	N	067830	1000	410 억	3676487	N	N	0	N	N
58	20231219	160606	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	120836350	51849	303.81	2320	2375	2310	3015	1625	2320	2330.54	8.99	0	-15012	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.13	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
59	20231219	150608	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	113537230	48719	285.47	2320	2375	2310	3015	1625	2320	2330.45	8.99	0	-12565	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.12	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
60	20231219	140605	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	96691640	41458	242.93	2320	2375	2310	3015	1625	2320	2332.28	8.99	0	-12047	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.10	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
61	20231219	130608	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	25	2	1.08	65641470	28101	164.66	2320	2375	2310	3015	1625	2320	2335.91	8.99	0	-10996	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	962	10.47	0.20	12	0.07	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
62	20231219	120609	57	100.00	KOSPI	유통업	N	N	N	N		N	2310	-10	5	-0.43	32985580	14186	83.12	2320	2355	2310	3015	1625	2320	2325.22	8.99	0	-4400	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	948	10.31	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.42	2285	20231117	1.09	3320	-30.42	20230207	2285	1.09	20231117	3320	-30.42	20230207	2285	1.09	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
63	20231219	110607	57	100.00	KOSPI	유통업	N	N	N	N		N	2310	-10	5	-0.43	28270885	12148	71.18	2320	2355	2310	3015	1625	2320	2327.20	8.99	0	-4054	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	948	10.31	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.42	2285	20231117	1.09	3320	-30.42	20230207	2285	1.09	20231117	3320	-30.42	20230207	2285	1.09	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
64	20231219	100605	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	18840125	8082	47.36	2320	2355	2310	3015	1625	2320	2331.12	8.99	0	-3109	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.02	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
65	20231219	090605	57	100.00	KOSPI	유통업	N	N	N	N		N	2310	-10	5	-0.43	801680	347	2.03	2320	2320	2310	3015	1625	2320	2310.32	8.99	0	-341	2356	2337	2321	2302	2286	2330	2295	410	695	1000	1670	5	1	41040895	948	10.31	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.42	2285	20231117	1.09	3320	-30.42	20230207	2285	1.09	20231117	3320	-30.42	20230207	2285	1.09	20231117	1.08	N	067830	1000	410 억	3688611	N	N	0	N	N
66	20231218	160604	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-10	5	-0.43	39512255	17066	100.11	2340	2340	2305	3025	1635	2330	2315.26	8.99	0	-2247	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
67	20231218	150605	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-10	5	-0.43	34382635	14845	87.08	2340	2340	2310	3025	1635	2330	2316.11	8.99	0	-1980	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
68	20231218	140602	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-10	5	-0.43	28475240	12295	72.12	2340	2340	2310	3025	1635	2330	2316.00	8.99	0	-1104	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
69	20231218	130603	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-10	5	-0.43	17250880	7451	43.71	2340	2340	2310	3025	1635	2330	2315.24	8.99	0	-842	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.02	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
70	20231218	120559	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-10	5	-0.43	16868885	7286	42.74	2340	2340	2310	3025	1635	2330	2315.25	8.99	0	-681	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.02	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
71	20231218	110602	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	-5	5	-0.21	10248670	4424	25.95	2340	2340	2315	3025	1635	2330	2316.61	8.99	0	-487	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
72	20231218	100602	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	-5	5	-0.21	9477130	4092	24.00	2340	2340	2315	3025	1635	2330	2316.01	8.99	0	-243	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
73	20231218	090559	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-10	5	-0.43	237150	102	0.60	2340	2340	2320	3025	1635	2330	2325.00	8.99	0	-5	2353	2341	2323	2311	2293	2347	2317	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689753	N	N	0	N	N
74	20231215	160600	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	39530075	17048	109.77	2320	2335	2305	3015	1625	2320	2318.75	8.99	0	46	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.04	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
75	20231215	150603	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	39043420	16839	108.42	2320	2335	2305	3015	1625	2320	2318.63	8.99	0	19	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.04	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
76	20231215	140603	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	37084770	15996	102.99	2320	2335	2305	3015	1625	2320	2318.38	8.99	0	19	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.04	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
77	20231215	130559	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	36201270	15616	100.55	2320	2335	2305	3015	1625	2320	2318.22	8.99	0	286	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.04	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
78	20231215	120600	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	35955175	15510	99.86	2320	2335	2305	3015	1625	2320	2318.19	8.99	0	286	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.04	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
79	20231215	110555	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	15725655	6791	43.73	2320	2325	2305	3015	1625	2320	2315.66	8.99	0	287	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.02	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
80	20231215	100600	57	100.00	KOSPI	유통업	N	N	N	N		N	2310	-10	5	-0.43	10337305	4469	28.77	2320	2320	2305	3015	1625	2320	2313.11	8.99	0	268	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	948	10.31	0.20	12	0.01	224.00	11462.00	3320	20230207	-30.42	2285	20231117	1.09	3320	-30.42	20230207	2285	1.09	20231117	3320	-30.42	20230207	2285	1.09	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
81	20231215	090600	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	0	3	0.00	2705120	1166	7.51	2320	2320	2320	3015	1625	2320	2320.00	8.99	0	116	2346	2332	2321	2307	2296	2332	2307	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3689788	N	N	0	N	N
82	20231214	160557	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	0	3	0.00	35997055	15511	85.51	2320	2335	2310	3015	1625	2320	2320.74	8.99	0	-1702	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
83	20231214	150619	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	0	3	0.00	34252825	14759	81.36	2320	2335	2310	3015	1625	2320	2320.81	8.99	0	-1313	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
84	20231214	140605	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	31208440	13444	74.11	2320	2335	2310	3015	1625	2320	2321.37	8.99	0	-852	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
85	20231214	130613	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	30317405	13059	71.99	2320	2335	2310	3015	1625	2320	2321.57	8.99	0	-804	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
86	20231214	120625	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	28450220	12254	67.55	2320	2335	2310	3015	1625	2320	2321.71	8.99	0	-782	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.03	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
87	20231214	110559	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	26209560	11285	62.21	2320	2335	2310	3015	1625	2320	2322.51	8.99	0	-721	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
88	20231214	100553	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	5072370	2175	11.99	2320	2335	2320	3015	1625	2320	2332.12	8.99	0	-210	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
89	20231214	090532	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	155510	67	0.37	2320	2330	2320	3015	1625	2320	2321.04	8.99	0	-7	2340	2330	2320	2310	2300	2335	2315	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.04	N	067830	1000	410 억	3690615	N	N	0	N	N
90	20231213	160556	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-5	5	-0.22	41981310	18096	36.35	2310	2330	2310	3020	1630	2325	2319.92	8.99	0	842	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
91	20231213	150609	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	0	3	0.00	28292660	12196	24.50	2310	2330	2310	3020	1630	2325	2319.83	8.99	0	835	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.03	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
92	20231213	140608	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-5	5	-0.22	26193660	11293	22.68	2310	2330	2310	3020	1630	2325	2319.46	8.99	0	138	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
93	20231213	130608	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-10	5	-0.43	25933320	11181	22.46	2310	2330	2310	3020	1630	2325	2319.41	8.99	0	138	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
94	20231213	120606	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	0	3	0.00	20573590	8870	17.82	2310	2330	2310	3020	1630	2325	2319.46	8.99	0	34	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.02	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
95	20231213	110608	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	0	3	0.00	14227540	6140	12.33	2310	2330	2310	3020	1630	2325	2317.19	8.99	0	154	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
96	20231213	100611	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-10	5	-0.43	2239850	968	1.94	2310	2325	2310	3020	1630	2325	2313.89	8.99	0	253	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
97	20231213	090602	57	100.00	KOSPI	유통업	N	N	N	N		N	2310	-15	5	-0.65	884730	383	0.77	2310	2310	2310	3020	1630	2325	2310.00	8.99	0	0	2351	2337	2321	2307	2291	2345	2315	410	695	1000	1670	5	1	41040895	948	10.31	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.42	2285	20231117	1.09	3320	-30.42	20230207	2285	1.09	20231117	3320	-30.42	20230207	2285	1.09	20231117	1.05	N	067830	1000	410 억	3689489	N	N	0	N	N
98	20231212	160543	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	114826435	49568	169.62	2320	2335	2305	3015	1625	2320	2316.54	8.98	0	4105	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.12	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
99	20231212	150549	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	0	3	0.00	112147270	48415	165.67	2320	2335	2305	3015	1625	2320	2316.37	8.98	0	4801	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.12	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
100	20231212	140521	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	78795115	33981	116.28	2320	2335	2305	3015	1625	2320	2318.80	8.98	0	2711	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.08	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
101	20231212	130519	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	0	3	0.00	74866585	32287	110.48	2320	2335	2305	3015	1625	2320	2318.78	8.98	0	2518	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.08	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
102	20231212	120518	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	15	2	0.65	72752335	31379	107.38	2320	2335	2305	3015	1625	2320	2318.50	8.98	0	2522	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	958	10.42	0.20	12	0.08	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
103	20231212	110525	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	69614155	30028	102.75	2320	2330	2305	3015	1625	2320	2318.31	8.98	0	2522	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.07	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
104	20231212	100545	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	10	2	0.43	32209985	13884	47.51	2320	2330	2315	3015	1625	2320	2319.94	8.98	0	266	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	956	10.40	0.20	12	0.03	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
105	20231212	090544	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	5	2	0.22	2026055	873	2.99	2320	2325	2320	3015	1625	2320	2320.80	8.98	0	0	2330	2325	2315	2310	2300	2327	2312	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.00	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3684613	N	N	0	N	N
106	20231211	160546	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	5	2	0.22	67536075	29223	96.16	2315	2320	2305	3005	1625	2315	2310.97	8.97	2408	4219	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	952	10.36	0.20	12	0.07	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
107	20231211	150543	57	100.00	KOSPI	유통업	N	N	N	N		N	2305	-10	5	-0.43	64585790	27949	91.97	2315	2320	2305	3005	1625	2315	2310.84	8.97	2408	3783	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	946	10.29	0.20	12	0.07	224.00	11462.00	3320	20230207	-30.57	2285	20231117	0.88	3320	-30.57	20230207	2285	0.88	20231117	3320	-30.57	20230207	2285	0.88	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
108	20231211	140543	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	0	3	0.00	51179150	22140	72.85	2315	2320	2305	3005	1625	2315	2311.61	8.97	2408	2458	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	950	10.33	0.20	12	0.05	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
109	20231211	130545	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	5	2	0.22	45348750	19620	64.56	2315	2320	2305	3005	1625	2315	2311.35	8.97	2408	2104	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	952	10.36	0.20	12	0.05	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
110	20231211	120544	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	0	3	0.00	43647025	18885	62.14	2315	2320	2305	3005	1625	2315	2311.20	8.97	2408	2138	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	950	10.33	0.20	12	0.05	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
111	20231211	110542	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	0	3	0.00	39748305	17202	56.60	2315	2320	2305	3005	1625	2315	2310.68	8.97	2408	1628	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	950	10.33	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
112	20231211	100542	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	5	2	0.22	30586490	13240	43.57	2315	2320	2305	3005	1625	2315	2310.16	8.97	2408	1805	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	952	10.36	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
113	20231211	090539	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	0	3	0.00	1886725	815	2.68	2315	2315	2315	3005	1625	2315	2315.00	8.97	2408	9	2335	2325	2310	2300	2285	2330	2305	410	690	1000	1660	5	1	41040895	950	10.33	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	0	N	N
114	20231208	160536	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	69558660	30190	116.76	2305	2320	2295	3015	1625	2320	2304.03	8.97	0	-2837	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.07	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
115	20231208	150538	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	67823245	29440	113.86	2305	2320	2295	3015	1625	2320	2303.78	8.97	0	-2823	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.07	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
116	20231208	140537	57	100.00	KOSPI	유통업	N	N	N	N		N	2305	-15	5	-0.65	46157360	20016	77.41	2305	2320	2300	3015	1625	2320	2306.02	8.97	0	-996	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	946	10.29	0.20	12	0.05	224.00	11462.00	3320	20230207	-30.57	2285	20231117	0.88	3320	-30.57	20230207	2285	0.88	20231117	3320	-30.57	20230207	2285	0.88	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
117	20231208	130537	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	37218840	16136	62.41	2305	2320	2300	3015	1625	2320	2306.57	8.97	0	-258	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
118	20231208	120533	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	29884985	12960	50.12	2305	2320	2300	3015	1625	2320	2305.94	8.97	0	-190	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.03	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
119	20231208	110532	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	22179760	9622	37.21	2305	2320	2300	3015	1625	2320	2305.11	8.97	0	8	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.02	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
120	20231208	100539	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	5592005	2424	9.38	2305	2320	2300	3015	1625	2320	2306.93	8.97	0	-49	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.01	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
121	20231208	090531	57	100.00	KOSPI	유통업	N	N	N	N		N	2315	-5	5	-0.22	2229155	967	3.74	2305	2315	2305	3015	1625	2320	2305.23	8.97	0	0	2340	2330	2315	2305	2290	2322	2297	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3682551	N	N	5	N	N
122	20231207	160534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-5	5	-0.22	59805135	25846	43.90	2325	2325	2300	3020	1630	2325	2313.86	8.98	0	-1461	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.06	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684012	N	N	5	N	N
123	20231207	150534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-5	5	-0.22	51259840	22152	37.62	2325	2325	2300	3020	1630	2325	2314.01	8.98	0	-1481	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.05	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
124	20231207	140532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2325	0	3	0.00	42986320	18571	31.54	2325	2325	2300	3020	1630	2325	2314.70	8.98	0	-1424	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	954	10.38	0.20	12	0.05	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
125	20231207	130532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-5	5	-0.22	40371510	17445	29.63	2325	2325	2300	3020	1630	2325	2314.22	8.98	0	-1413	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
126	20231207	120533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-5	5	-0.22	38889625	16807	28.54	2325	2325	2300	3020	1630	2325	2313.89	8.98	0	-1413	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.04	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
127	20231207	110530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2315	-10	5	-0.43	19865490	8602	14.61	2325	2325	2300	3020	1630	2325	2309.40	8.98	0	-254	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.02	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
128	20231207	100529	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2315	-10	5	-0.43	19650195	8509	14.45	2325	2325	2300	3020	1630	2325	2309.34	8.98	0	-220	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	950	10.33	0.20	12	0.02	224.00	11462.00	3320	20230207	-30.27	2285	20231117	1.31	3320	-30.27	20230207	2285	1.31	20231117	3320	-30.27	20230207	2285	1.31	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
129	20231207	090535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2320	-5	5	-0.22	683465	294	0.50	2325	2325	2320	3020	1630	2325	2324.71	8.98	0	0	2378	2351	2328	2301	2278	2340	2290	410	695	1000	1670	5	1	41040895	952	10.36	0.20	12	0.00	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.05	N	067830	1000	410 억	3684012	N	N	25	N	N
130	20231206	160524	57	100.00	KOSPI	유통업	N	N	N	N		N	2325	-25	5	-1.06	137137950	58879	143.14	2350	2355	2305	3055	1645	2350	2329.15	8.94	0	13173	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	954	10.38	0.20	12	0.14	224.00	11462.00	3320	20230207	-29.97	2285	20231117	1.75	3320	-29.97	20230207	2285	1.75	20231117	3320	-29.97	20230207	2285	1.75	20231117	1.05	N	067830	1000	410 억	3669979	N	N	25	N	N
131	20231206	150534	57	100.00	KOSPI	유통업	N	N	N	N		N	2340	-10	5	-0.43	123952160	53208	129.36	2350	2355	2305	3055	1645	2350	2329.58	8.94	0	13297	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	960	10.45	0.20	12	0.13	224.00	11462.00	3320	20230207	-29.52	2285	20231117	2.41	3320	-29.52	20230207	2285	2.41	20231117	3320	-29.52	20230207	2285	2.41	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
132	20231206	140532	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	-20	5	-0.85	85854035	36800	89.47	2350	2355	2325	3055	1645	2350	2332.99	8.94	0	10073	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	956	10.40	0.20	12	0.09	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
133	20231206	130527	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	-5	5	-0.21	32768040	14016	34.07	2350	2355	2330	3055	1645	2350	2337.90	8.94	0	4023	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	962	10.47	0.20	12	0.03	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
134	20231206	120523	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	0	3	0.00	32709405	13991	34.01	2350	2355	2330	3055	1645	2350	2337.89	8.94	0	4045	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
135	20231206	110534	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	0	3	0.00	27994075	11976	29.12	2350	2355	2330	3055	1645	2350	2337.51	8.94	0	3316	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
136	20231206	100530	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	-15	5	-0.64	27942430	11954	29.06	2350	2355	2330	3055	1645	2350	2337.50	8.94	0	3332	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	958	10.42	0.20	12	0.03	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
137	20231206	090529	57	100.00	KOSPI	유통업	N	N	N	N		N	2330	-20	5	-0.85	4819330	2063	5.02	2350	2350	2330	3055	1645	2350	2336.08	8.94	0	1426	2390	2370	2335	2315	2280	2352	2297	410	705	1000	1690	5	1	41040895	956	10.40	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.82	2285	20231117	1.97	3320	-29.82	20230207	2285	1.97	20231117	3320	-29.82	20230207	2285	1.97	20231117	1.05	N	067830	1000	410 억	3669979	N	N	4	N	N
138	20231205	160531	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	10	2	0.43	95786280	41133	183.76	2355	2355	2300	3040	1640	2340	2328.70	8.94	0	-503	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	964	10.49	0.21	12	0.10	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
139	20231205	150530	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	5	2	0.21	94368515	40527	181.05	2355	2355	2300	3040	1640	2340	2328.53	8.94	0	-507	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	962	10.47	0.20	12	0.10	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
140	20231205	140531	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	5	2	0.21	69589660	29982	133.94	2355	2355	2300	3040	1640	2340	2321.05	8.94	0	-506	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	962	10.47	0.20	12	0.07	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
141	20231205	130529	57	100.00	KOSPI	유통업	N	N	N	N		N	2340	0	3	0.00	15530065	6658	29.74	2355	2355	2315	3040	1640	2340	2332.54	8.94	0	446	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	960	10.45	0.20	12	0.02	224.00	11462.00	3320	20230207	-29.52	2285	20231117	2.41	3320	-29.52	20230207	2285	2.41	20231117	3320	-29.52	20230207	2285	2.41	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
142	20231205	120525	57	100.00	KOSPI	유통업	N	N	N	N		N	2335	-5	5	-0.21	13793760	5917	26.43	2355	2355	2315	3040	1640	2340	2331.21	8.94	0	460	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	958	10.42	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.67	2285	20231117	2.19	3320	-29.67	20230207	2285	2.19	20231117	3320	-29.67	20230207	2285	2.19	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
143	20231205	110526	57	100.00	KOSPI	유통업	N	N	N	N		N	2340	0	3	0.00	11253515	4828	21.57	2355	2355	2315	3040	1640	2340	2330.89	8.94	0	573	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	960	10.45	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.52	2285	20231117	2.41	3320	-29.52	20230207	2285	2.41	20231117	3320	-29.52	20230207	2285	2.41	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
144	20231205	100527	57	100.00	KOSPI	유통업	N	N	N	N		N	2345	5	2	0.21	11218415	4813	21.50	2355	2355	2315	3040	1640	2340	2330.86	8.94	0	588	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	962	10.47	0.20	12	0.01	224.00	11462.00	3320	20230207	-29.37	2285	20231117	2.63	3320	-29.37	20230207	2285	2.63	20231117	3320	-29.37	20230207	2285	2.63	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
145	20231205	090525	57	100.00	KOSPI	유통업	N	N	N	N		N	2320	-20	5	-0.85	6755855	2907	12.99	2355	2355	2315	3040	1640	2340	2324.00	8.94	0	375	2380	2360	2345	2325	2310	2352	2317	410	700	1000	1680	5	1	41040895	952	10.36	0.20	12	0.01	224.00	11462.00	3320	20230207	-30.12	2285	20231117	1.53	3320	-30.12	20230207	2285	1.53	20231117	3320	-30.12	20230207	2285	1.53	20231117	1.07	N	067830	1000	410 억	3670383	N	N	4	N	N
146	20231204	160525	57	100.00	KOSPI	유통업	N	N	N	N		N	2340	-20	5	-0.85	52460460	22384	59.66	2360	2365	2330	3065	1655	2360	2343.67	8.95	0	-748	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	960	10.45	0.20	12	0.05	224.00	11462.00	3320	20230207	-29.52	2285	20231117	2.41	3320	-29.52	20230207	2285	2.41	20231117	3320	-29.52	20230207	2285	2.41	20231117	1.08	N	067830	1000	410 억	3671131	N	N	4	N	N
147	20231204	150527	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	-10	5	-0.42	50274790	21450	57.17	2360	2365	2330	3065	1655	2360	2343.81	8.95	0	-731	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.05	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
148	20231204	140524	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	-10	5	-0.42	49232395	21006	55.99	2360	2365	2330	3065	1655	2360	2343.73	8.95	0	-530	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.05	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
149	20231204	130522	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	-10	5	-0.42	41434975	17674	47.11	2360	2365	2330	3065	1655	2360	2344.40	8.95	0	-889	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.04	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
150	20231204	120521	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	-10	5	-0.42	37544875	16016	42.69	2360	2365	2330	3065	1655	2360	2344.21	8.95	0	-889	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.04	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
151	20231204	110524	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	-10	5	-0.42	32565095	13889	37.02	2360	2365	2330	3065	1655	2360	2344.67	8.95	0	-889	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	964	10.49	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
152	20231204	100523	57	100.00	KOSPI	유통업	N	N	N	N		N	2355	-5	5	-0.21	28331905	12080	32.20	2360	2365	2330	3065	1655	2360	2345.36	8.95	0	-889	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	967	10.51	0.21	12	0.03	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
153	20231204	090523	57	100.00	KOSPI	유통업	N	N	N	N		N	2365	5	2	0.21	4352060	1844	4.91	2360	2365	2360	3065	1655	2360	2360.12	8.95	0	0	2403	2381	2363	2341	2323	2372	2332	410	705	1000	1690	5	1	41040895	971	10.56	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.08	N	067830	1000	410 억	3671131	N	N	0	N	N
154	20231201	160523	57	100.00	KOSPI	유통업	N	N	N	N		N	2360	-20	5	-0.84	88417690	37516	128.15	2380	2385	2345	3090	1670	2380	2356.80	8.95	0	-1435	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	969	10.54	0.21	12	0.09	224.00	11462.00	3320	20230207	-28.92	2285	20231117	3.28	3320	-28.92	20230207	2285	3.28	20231117	3320	-28.92	20230207	2285	3.28	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
155	20231201	150522	57	100.00	KOSPI	유통업	N	N	N	N		N	2355	-25	5	-1.05	80441595	34130	116.58	2380	2385	2345	3090	1670	2380	2356.92	8.95	0	-1575	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	967	10.51	0.21	12	0.08	224.00	11462.00	3320	20230207	-29.07	2285	20231117	3.06	3320	-29.07	20230207	2285	3.06	20231117	3320	-29.07	20230207	2285	3.06	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
156	20231201	140522	57	100.00	KOSPI	유통업	N	N	N	N		N	2360	-20	5	-0.84	50893210	21616	73.84	2380	2385	2345	3090	1670	2380	2354.42	8.95	0	953	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	969	10.54	0.21	12	0.05	224.00	11462.00	3320	20230207	-28.92	2285	20231117	3.28	3320	-28.92	20230207	2285	3.28	20231117	3320	-28.92	20230207	2285	3.28	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
157	20231201	130521	57	100.00	KOSPI	유통업	N	N	N	N		N	2350	-30	5	-1.26	46609675	19798	67.63	2380	2385	2345	3090	1670	2380	2354.26	8.95	0	932	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	964	10.49	0.21	12	0.05	224.00	11462.00	3320	20230207	-29.22	2285	20231117	2.84	3320	-29.22	20230207	2285	2.84	20231117	3320	-29.22	20230207	2285	2.84	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
158	20231201	120526	57	100.00	KOSPI	유통업	N	N	N	N		N	2365	-15	5	-0.63	18499965	7828	26.74	2380	2385	2360	3090	1670	2380	2363.31	8.95	0	-423	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	971	10.56	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.77	2285	20231117	3.50	3320	-28.77	20230207	2285	3.50	20231117	3320	-28.77	20230207	2285	3.50	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
159	20231201	110524	57	100.00	KOSPI	유통업	N	N	N	N		N	2360	-20	5	-0.84	17756550	7513	25.66	2380	2385	2360	3090	1670	2380	2363.44	8.95	0	-423	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	969	10.54	0.21	12	0.02	224.00	11462.00	3320	20230207	-28.92	2285	20231117	3.28	3320	-28.92	20230207	2285	3.28	20231117	3320	-28.92	20230207	2285	3.28	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
160	20231201	100526	57	100.00	KOSPI	유통업	N	N	N	N		N	2370	-10	5	-0.42	6993835	2955	10.09	2380	2385	2365	3090	1670	2380	2366.78	8.95	0	31	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	973	10.58	0.21	12	0.01	224.00	11462.00	3320	20230207	-28.61	2285	20231117	3.72	3320	-28.61	20230207	2285	3.72	20231117	3320	-28.61	20230207	2285	3.72	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N
161	20231201	090520	57	100.00	KOSPI	유통업	N	N	N	N		N	2380	0	3	0.00	49980	21	0.07	2380	2380	2380	3090	1670	2380	2380.00	8.95	0	-1	2396	2387	2376	2367	2356	2390	2370	410	710	1000	1710	5	1	41040895	977	10.62	0.21	12	0.00	224.00	11462.00	3320	20230207	-28.31	2285	20231117	4.16	3320	-28.31	20230207	2285	4.16	20231117	3320	-28.31	20230207	2285	4.16	20231117	1.08	N	067830	1000	410 억	3672567	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History