KissMeData/011760/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 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	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
3	20231229	150309	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
4	20231229	140308	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
5	20231229	130308	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
6	20231229	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
7	20231229	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
8	20231229	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
9	20231229	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363767180	19464	51.70	18620	18880	18550	24150	13020	18590	18688.98	10.22	4292	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1351549	N	N	3	N	N
10	20231228	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	290	2	1.56	363672950	19459	51.69	18620	18880	18550	24150	13020	18590	18688.98	10.18	0	1354	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.45	N	011760	5000	661 억	1347257	N	N	3	N	N
11	20231228	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	18850	260	2	1.40	318695740	17075	45.36	18620	18880	18550	24150	13020	18590	18664.47	10.18	0	1507	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2494	3.17	0.55	12	0.13	5950.00	34326.00	26950	20230801	-30.06	15000	20230103	25.67	26950	-30.06	20230801	15000	25.67	20230103	26950	-30.06	20230801	15000	25.67	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
12	20231228	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	18660	70	2	0.38	214527220	11523	30.61	18620	18710	18550	24150	13020	18590	18617.31	10.18	0	508	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2469	3.14	0.54	12	0.09	5950.00	34326.00	26950	20230801	-30.76	15000	20230103	24.40	26950	-30.76	20230801	15000	24.40	20230103	26950	-30.76	20230801	15000	24.40	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
13	20231228	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	-10	5	-0.05	170297450	9147	24.30	18620	18710	18550	24150	13020	18590	18617.85	10.18	0	-100	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2458	3.12	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.06	15000	20230103	23.87	26950	-31.06	20230801	15000	23.87	20230103	26950	-31.06	20230801	15000	23.87	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
14	20231228	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	18600	10	2	0.05	135248020	7260	19.28	18620	18710	18580	24150	13020	18590	18629.20	10.18	0	-11	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2461	3.13	0.54	12	0.05	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	26950	-30.98	20230801	15000	24.00	20230103	26950	-30.98	20230801	15000	24.00	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
15	20231228	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	30	2	0.16	97185600	5214	13.85	18620	18710	18600	24150	13020	18590	18639.36	10.18	0	487	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2463	3.13	0.54	12	0.04	5950.00	34326.00	26950	20230801	-30.91	15000	20230103	24.13	26950	-30.91	20230801	15000	24.13	20230103	26950	-30.91	20230801	15000	24.13	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
16	20231228	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	18630	40	2	0.22	48439320	2596	6.90	18620	18710	18610	24150	13020	18590	18659.21	10.18	0	912	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2465	3.13	0.54	12	0.02	5950.00	34326.00	26950	20230801	-30.87	15000	20230103	24.20	26950	-30.87	20230801	15000	24.20	20230103	26950	-30.87	20230801	15000	24.20	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
17	20231228	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	18650	60	2	0.32	8372150	449	1.19	18620	18660	18620	24150	13020	18590	18646.21	10.18	0	-222	19203	18896	18673	18366	18143	18785	18255	661	5560	5000	13750	10	1	13228966	2467	3.13	0.54	12	0.00	5950.00	34326.00	26950	20230801	-30.80	15000	20230103	24.33	26950	-30.80	20230801	15000	24.33	20230103	26950	-30.80	20230801	15000	24.33	20230103	1.45	N	011760	5000	661 억	1347257	N	N	2	N	N
18	20231227	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	18590	-440	5	-2.31	698808780	37635	112.84	18700	18980	18450	24700	13330	19030	18567.98	10.34	0	-19977	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2459	3.12	0.54	12	0.28	5950.00	34326.00	26950	20230801	-31.02	15000	20230103	23.93	26950	-31.02	20230801	15000	23.93	20230103	26950	-31.02	20230801	15000	23.93	20230103	1.44	N	011760	5000	661 억	1368020	N	N	2	N	N
19	20231227	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	18570	-460	5	-2.42	665201850	35826	107.41	18700	18980	18450	24700	13330	19030	18567.57	10.34	0	-19181	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2457	3.12	0.54	12	0.27	5950.00	34326.00	26950	20230801	-31.09	15000	20230103	23.80	26950	-31.09	20230801	15000	23.80	20230103	26950	-31.09	20230801	15000	23.80	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
20	20231227	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	18590	-440	5	-2.31	522952120	28175	84.47	18700	18980	18450	24700	13330	19030	18560.86	10.34	0	-14741	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2459	3.12	0.54	12	0.21	5950.00	34326.00	26950	20230801	-31.02	15000	20230103	23.93	26950	-31.02	20230801	15000	23.93	20230103	26950	-31.02	20230801	15000	23.93	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
21	20231227	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	18550	-480	5	-2.52	455311400	24530	73.54	18700	18980	18450	24700	13330	19030	18561.41	10.34	0	-12642	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2454	3.12	0.54	12	0.19	5950.00	34326.00	26950	20230801	-31.17	15000	20230103	23.67	26950	-31.17	20230801	15000	23.67	20230103	26950	-31.17	20230801	15000	23.67	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
22	20231227	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	18510	-520	5	-2.73	422063190	22737	68.17	18700	18980	18450	24700	13330	19030	18562.84	10.34	0	-11373	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2449	3.11	0.54	12	0.17	5950.00	34326.00	26950	20230801	-31.32	15000	20230103	23.40	26950	-31.32	20230801	15000	23.40	20230103	26950	-31.32	20230801	15000	23.40	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
23	20231227	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	18540	-490	5	-2.57	361127810	19446	58.30	18700	18980	18450	24700	13330	19030	18570.80	10.34	0	-9209	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2453	3.12	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.21	15000	20230103	23.60	26950	-31.21	20230801	15000	23.60	20230103	26950	-31.21	20230801	15000	23.60	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
24	20231227	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	18510	-520	5	-2.73	302866020	16302	48.88	18700	18980	18460	24700	13330	19030	18578.46	10.34	0	-7177	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2449	3.11	0.54	12	0.12	5950.00	34326.00	26950	20230801	-31.32	15000	20230103	23.40	26950	-31.32	20230801	15000	23.40	20230103	26950	-31.32	20230801	15000	23.40	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
25	20231227	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	18930	-100	5	-0.53	64144750	3435	10.30	18700	18980	18510	24700	13330	19030	18673.87	10.34	0	959	19256	19142	19036	18922	18816	19090	18870	661	5670	5000	14080	10	1	13228966	2504	3.18	0.55	12	0.03	5950.00	34326.00	26950	20230801	-29.76	15000	20230103	26.20	26950	-29.76	20230801	15000	26.20	20230103	26950	-29.76	20230801	15000	26.20	20230103	1.44	N	011760	5000	661 억	1368020	N	N	0	N	N
26	20231226	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	20	2	0.11	632213000	33286	133.29	19100	19150	18930	24700	13310	19010	18993.36	10.27	0	9024	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2517	3.20	0.55	12	0.25	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
27	20231226	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-10	5	-0.05	573815430	30213	120.98	19100	19150	18930	24700	13310	19010	18992.34	10.27	0	8665	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2514	3.19	0.55	12	0.23	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
28	20231226	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	19020	10	2	0.05	486409860	25617	102.58	19100	19150	18930	24700	13310	19010	18987.78	10.27	0	7666	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2516	3.20	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.42	15000	20230103	26.80	26950	-29.42	20230801	15000	26.80	20230103	26950	-29.42	20230801	15000	26.80	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
29	20231226	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-10	5	-0.05	296392000	15600	62.47	19100	19150	18930	24700	13310	19010	18999.49	10.27	0	593	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2514	3.19	0.55	12	0.12	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
30	20231226	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-10	5	-0.05	269323280	14175	56.76	19100	19150	18930	24700	13310	19010	18999.88	10.27	0	612	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2514	3.19	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
31	20231226	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-10	5	-0.05	211472310	11133	44.58	19100	19150	18930	24700	13310	19010	18995.09	10.27	0	-1068	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2514	3.19	0.55	12	0.08	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
32	20231226	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-10	5	-0.05	102879050	5417	21.69	19100	19150	18930	24700	13310	19010	18991.89	10.27	0	-2577	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2514	3.19	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
33	20231226	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	19140	130	2	0.68	10352070	542	2.17	19100	19140	19060	24700	13310	19010	19099.76	10.27	0	-496	19336	19172	19086	18922	18836	19130	18880	661	5690	5000	14060	10	1	13228966	2532	3.22	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.98	15000	20230103	27.60	26950	-28.98	20230801	15000	27.60	20230103	26950	-28.98	20230801	15000	27.60	20230103	1.42	N	011760	5000	661 억	1359171	N	N	1	N	N
34	20231222	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	-180	5	-0.94	475015770	24906	91.26	19220	19250	19000	24900	13440	19190	19073.62	10.30	0	-2919	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2515	3.19	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.46	N	011760	5000	661 억	1362256	N	N	1	N	N
35	20231222	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	-130	5	-0.68	380641370	19943	73.08	19220	19250	19000	24900	13440	19190	19086.46	10.30	0	-2399	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2521	3.20	0.56	12	0.15	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
36	20231222	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	-90	5	-0.47	199366260	10417	38.17	19220	19250	19030	24900	13440	19190	19138.55	10.30	0	-1947	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2527	3.21	0.56	12	0.08	5950.00	34326.00	26950	20230801	-29.13	15000	20230103	27.33	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	15000	27.33	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
37	20231222	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	19170	-20	5	-0.10	155394200	8119	29.75	19220	19250	19030	24900	13440	19190	19139.57	10.30	0	-1088	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2536	3.22	0.56	12	0.06	5950.00	34326.00	26950	20230801	-28.87	15000	20230103	27.80	26950	-28.87	20230801	15000	27.80	20230103	26950	-28.87	20230801	15000	27.80	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
38	20231222	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	19130	-60	5	-0.31	117797770	6156	22.56	19220	19250	19030	24900	13440	19190	19135.44	10.30	0	-342	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2531	3.22	0.56	12	0.05	5950.00	34326.00	26950	20230801	-29.02	15000	20230103	27.53	26950	-29.02	20230801	15000	27.53	20230103	26950	-29.02	20230801	15000	27.53	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
39	20231222	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	19180	-10	5	-0.05	78756660	4120	15.10	19220	19250	19030	24900	13440	19190	19115.69	10.30	0	-155	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2537	3.22	0.56	12	0.03	5950.00	34326.00	26950	20230801	-28.83	15000	20230103	27.87	26950	-28.83	20230801	15000	27.87	20230103	26950	-28.83	20230801	15000	27.87	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
40	20231222	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	0	3	0.00	57556540	3014	11.04	19220	19250	19030	24900	13440	19190	19096.40	10.30	0	50	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2539	3.23	0.56	12	0.02	5950.00	34326.00	26950	20230801	-28.79	15000	20230103	27.93	26950	-28.79	20230801	15000	27.93	20230103	26950	-28.79	20230801	15000	27.93	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
41	20231222	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	19220	30	2	0.16	2322590	121	0.44	19220	19220	19190	24900	13440	19190	19194.96	10.30	0	3	19516	19352	19196	19032	18876	19435	19115	661	5710	5000	14200	10	1	13228966	2543	3.23	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.68	15000	20230103	28.13	26950	-28.68	20230801	15000	28.13	20230103	26950	-28.68	20230801	15000	28.13	20230103	1.46	N	011760	5000	661 억	1362256	N	N	0	N	N
42	20231221	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	10	2	0.05	523619040	27271	72.29	19100	19360	19040	24900	13430	19180	19200.58	10.37	100	-3718	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2539	3.23	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.79	15000	20230103	27.93	26950	-28.79	20230801	15000	27.93	20230103	26950	-28.79	20230801	15000	27.93	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
43	20231221	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	10	2	0.05	487794040	25401	67.33	19100	19360	19040	24900	13430	19180	19203.73	10.37	100	-2891	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2539	3.23	0.56	12	0.19	5950.00	34326.00	26950	20230801	-28.79	15000	20230103	27.93	26950	-28.79	20230801	15000	27.93	20230103	26950	-28.79	20230801	15000	27.93	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
44	20231221	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	-120	5	-0.63	410938860	21389	56.69	19100	19360	19040	24900	13430	19180	19212.63	10.37	100	-927	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2521	3.20	0.56	12	0.16	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
45	20231221	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	19170	-10	5	-0.05	367395690	19109	50.65	19100	19360	19040	24900	13430	19180	19226.32	10.37	100	-693	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2536	3.22	0.56	12	0.14	5950.00	34326.00	26950	20230801	-28.87	15000	20230103	27.80	26950	-28.87	20230801	15000	27.80	20230103	26950	-28.87	20230801	15000	27.80	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
46	20231221	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	19220	40	2	0.21	324799170	16886	44.76	19100	19360	19040	24900	13430	19180	19234.82	10.37	100	-674	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2543	3.23	0.56	12	0.13	5950.00	34326.00	26950	20230801	-28.68	15000	20230103	28.13	26950	-28.68	20230801	15000	28.13	20230103	26950	-28.68	20230801	15000	28.13	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
47	20231221	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	19040	-140	5	-0.73	274681640	14283	37.86	19100	19360	19040	24900	13430	19180	19231.37	10.37	100	-460	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2519	3.20	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.35	15000	20230103	26.93	26950	-29.35	20230801	15000	26.93	20230103	26950	-29.35	20230801	15000	26.93	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
48	20231221	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	19230	50	2	0.26	167279210	8681	23.01	19100	19360	19100	24900	13430	19180	19269.58	10.37	100	1236	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2544	3.23	0.56	12	0.07	5950.00	34326.00	26950	20230801	-28.65	15000	20230103	28.20	26950	-28.65	20230801	15000	28.20	20230103	26950	-28.65	20230801	15000	28.20	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
49	20231221	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	19200	20	2	0.10	15468740	807	2.14	19100	19210	19100	24900	13430	19180	19168.20	10.37	100	304	19533	19356	19053	18876	18573	19445	18965	661	5720	5000	14190	10	1	13228966	2540	3.23	0.56	12	0.01	5950.00	34326.00	26950	20230801	-28.76	15000	20230103	28.00	26950	-28.76	20230801	15000	28.00	20230103	26950	-28.76	20230801	15000	28.00	20230103	1.44	N	011760	5000	661 억	1371378	N	N	0	N	N
50	20231220	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	19180	410	2	2.18	719156400	37661	119.18	18750	19230	18750	24400	13140	18770	19094.85	10.34	0	11087	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2537	3.22	0.56	12	0.28	5950.00	34326.00	26950	20230801	-28.83	15000	20230103	27.87	26950	-28.83	20230801	15000	27.87	20230103	26950	-28.83	20230801	15000	27.87	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
51	20231220	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	19150	380	2	2.02	677898250	35508	112.37	18750	19230	18750	24400	13140	18770	19091.42	10.34	0	10634	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2533	3.22	0.56	12	0.27	5950.00	34326.00	26950	20230801	-28.94	15000	20230103	27.67	26950	-28.94	20230801	15000	27.67	20230103	26950	-28.94	20230801	15000	27.67	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
52	20231220	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	19180	410	2	2.18	620103900	32493	102.83	18750	19230	18750	24400	13140	18770	19084.23	10.34	0	11249	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2537	3.22	0.56	12	0.25	5950.00	34326.00	26950	20230801	-28.83	15000	20230103	27.87	26950	-28.83	20230801	15000	27.87	20230103	26950	-28.83	20230801	15000	27.87	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
53	20231220	130309	57	100.00	KOSPI	유통업	N	N	N	N	N	19170	400	2	2.13	579938580	30400	96.21	18750	19230	18750	24400	13140	18770	19076.93	10.34	0	10976	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2536	3.22	0.56	12	0.23	5950.00	34326.00	26950	20230801	-28.87	15000	20230103	27.80	26950	-28.87	20230801	15000	27.80	20230103	26950	-28.87	20230801	15000	27.80	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
54	20231220	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	420	2	2.24	521552820	27355	86.57	18750	19230	18750	24400	13140	18770	19066.09	10.34	0	10823	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2539	3.23	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.79	15000	20230103	27.93	26950	-28.79	20230801	15000	27.93	20230103	26950	-28.79	20230801	15000	27.93	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
55	20231220	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	420	2	2.24	466861050	24506	77.55	18750	19230	18750	24400	13140	18770	19050.89	10.34	0	10317	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2539	3.23	0.56	12	0.19	5950.00	34326.00	26950	20230801	-28.79	15000	20230103	27.93	26950	-28.79	20230801	15000	27.93	20230103	26950	-28.79	20230801	15000	27.93	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
56	20231220	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	260	2	1.39	226583050	11960	37.85	18750	19110	18750	24400	13140	18770	18945.07	10.34	0	4807	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2517	3.20	0.55	12	0.09	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
57	20231220	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	18870	100	2	0.53	5064540	270	0.85	18750	18870	18750	24400	13140	18770	18757.56	10.34	0	6	19303	19036	18863	18596	18423	18950	18510	661	5630	5000	13880	10	1	13228966	2496	3.17	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.98	15000	20230103	25.80	26950	-29.98	20230801	15000	25.80	20230103	26950	-29.98	20230801	15000	25.80	20230103	1.43	N	011760	5000	661 억	1367333	N	N	0	N	N
58	20231219	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	18770	-280	5	-1.47	587041970	31191	182.75	19000	19130	18690	24750	13340	19050	18821.51	10.46	0	-15413	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2483	3.15	0.55	12	0.24	5950.00	34326.00	26950	20230801	-30.35	15000	20230103	25.13	26950	-30.35	20230801	15000	25.13	20230103	26950	-30.35	20230801	15000	25.13	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
59	20231219	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	18730	-320	5	-1.68	469691040	24958	146.23	19000	19130	18690	24750	13340	19050	18819.26	10.46	0	-12641	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2478	3.15	0.55	12	0.19	5950.00	34326.00	26950	20230801	-30.50	15000	20230103	24.87	26950	-30.50	20230801	15000	24.87	20230103	26950	-30.50	20230801	15000	24.87	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
60	20231219	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	18710	-340	5	-1.78	416997180	22144	129.74	19000	19130	18690	24750	13340	19050	18831.16	10.46	0	-11705	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2475	3.14	0.55	12	0.17	5950.00	34326.00	26950	20230801	-30.58	15000	20230103	24.73	26950	-30.58	20230801	15000	24.73	20230103	26950	-30.58	20230801	15000	24.73	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
61	20231219	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18840	-210	5	-1.10	219714670	11637	68.18	19000	19130	18820	24750	13340	19050	18880.70	10.46	0	-4956	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2492	3.17	0.55	12	0.09	5950.00	34326.00	26950	20230801	-30.09	15000	20230103	25.60	26950	-30.09	20230801	15000	25.60	20230103	26950	-30.09	20230801	15000	25.60	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
62	20231219	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	18910	-140	5	-0.73	165212220	8748	51.25	19000	19130	18820	24750	13340	19050	18885.71	10.46	0	-3090	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2502	3.18	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.83	15000	20230103	26.07	26950	-29.83	20230801	15000	26.07	20230103	26950	-29.83	20230801	15000	26.07	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
63	20231219	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	18820	-230	5	-1.21	134093550	7096	41.57	19000	19130	18820	24750	13340	19050	18897.06	10.46	0	-2559	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2490	3.16	0.55	12	0.05	5950.00	34326.00	26950	20230801	-30.17	15000	20230103	25.47	26950	-30.17	20230801	15000	25.47	20230103	26950	-30.17	20230801	15000	25.47	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
64	20231219	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	18870	-180	5	-0.94	74983500	3960	23.20	19000	19130	18830	24750	13340	19050	18935.23	10.46	0	-1687	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2496	3.17	0.55	12	0.03	5950.00	34326.00	26950	20230801	-29.98	15000	20230103	25.80	26950	-29.98	20230801	15000	25.80	20230103	26950	-29.98	20230801	15000	25.80	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
65	20231219	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	19120	70	2	0.37	4794890	251	1.47	19000	19130	19000	24750	13340	19050	19103.15	10.46	0	-150	19236	19142	18986	18892	18736	19190	18940	661	5700	5000	14090	10	1	13228966	2529	3.21	0.56	12	0.00	5950.00	34326.00	26950	20230801	-29.05	15000	20230103	27.47	26950	-29.05	20230801	15000	27.47	20230103	26950	-29.05	20230801	15000	27.47	20230103	1.44	N	011760	5000	661 억	1383306	N	N	0	N	N
66	20231218	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	19050	80	2	0.42	323864640	17053	25.71	18970	19080	18830	24650	13280	18970	18991.62	10.46	0	9	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2520	3.20	0.55	12	0.13	5950.00	34326.00	26950	20230801	-29.31	15000	20230103	27.00	26950	-29.31	20230801	15000	27.00	20230103	26950	-29.31	20230801	15000	27.00	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
67	20231218	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	40	2	0.21	281828570	14842	22.37	18970	19080	18830	24650	13280	18970	18988.59	10.46	0	-769	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2515	3.19	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
68	20231218	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	19020	50	2	0.26	253319360	13343	20.11	18970	19080	18830	24650	13280	18970	18985.19	10.46	0	-867	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2516	3.20	0.55	12	0.10	5950.00	34326.00	26950	20230801	-29.42	15000	20230103	26.80	26950	-29.42	20230801	15000	26.80	20230103	26950	-29.42	20230801	15000	26.80	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
69	20231218	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	18970	0	3	0.00	190799450	10049	15.15	18970	19080	18830	24650	13280	18970	18986.91	10.46	0	-1154	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2510	3.19	0.55	12	0.08	5950.00	34326.00	26950	20230801	-29.61	15000	20230103	26.47	26950	-29.61	20230801	15000	26.47	20230103	26950	-29.61	20230801	15000	26.47	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
70	20231218	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	40	2	0.21	154972760	8162	12.30	18970	19080	18830	24650	13280	18970	18987.11	10.46	0	-18	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2515	3.19	0.55	12	0.06	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
71	20231218	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	100	2	0.53	102801600	5420	8.17	18970	19080	18830	24650	13280	18970	18967.08	10.46	0	472	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2523	3.21	0.56	12	0.04	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
72	20231218	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	18980	10	2	0.05	72670840	3839	5.79	18970	19060	18830	24650	13280	18970	18929.62	10.46	0	385	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2511	3.19	0.55	12	0.03	5950.00	34326.00	26950	20230801	-29.57	15000	20230103	26.53	26950	-29.57	20230801	15000	26.53	20230103	26950	-29.57	20230801	15000	26.53	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
73	20231218	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	18950	-20	5	-0.11	8337360	440	0.66	18970	18970	18910	24650	13280	18970	18948.50	10.46	0	-188	19583	19276	19103	18796	18623	19190	18710	661	5680	5000	14030	10	1	13228966	2507	3.18	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.68	15000	20230103	26.33	26950	-29.68	20230801	15000	26.33	20230103	26950	-29.68	20230801	15000	26.33	20230103	1.49	N	011760	5000	661 억	1384326	N	N	0	N	N
74	20231215	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	18970	-40	5	-0.21	1269347590	66321	186.06	19040	19410	18930	24700	13310	19010	19139.45	10.31	0	9664	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2510	3.19	0.55	12	0.50	5950.00	34326.00	26950	20230801	-29.61	15000	20230103	26.47	26950	-29.61	20230801	15000	26.47	20230103	26950	-29.61	20230801	15000	26.47	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
75	20231215	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-10	5	-0.05	1082162700	56459	158.40	19040	19410	18930	24700	13310	19010	19167.23	10.31	0	11318	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2514	3.19	0.55	12	0.43	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
76	20231215	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	20	2	0.11	845897670	44025	123.51	19040	19410	18970	24700	13310	19010	19214.03	10.31	0	12548	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2517	3.20	0.55	12	0.33	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
77	20231215	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	19400	390	2	2.05	612594010	31821	89.27	19040	19410	19020	24700	13310	19010	19251.25	10.31	0	15835	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2566	3.26	0.57	12	0.24	5950.00	34326.00	26950	20230801	-28.01	15000	20230103	29.33	26950	-28.01	20230801	15000	29.33	20230103	26950	-28.01	20230801	15000	29.33	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
78	20231215	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	19390	380	2	2.00	534089120	27773	77.92	19040	19410	19020	24700	13310	19010	19230.52	10.31	0	15710	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2565	3.26	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.05	15000	20230103	29.27	26950	-28.05	20230801	15000	29.27	20230103	26950	-28.05	20230801	15000	29.27	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
79	20231215	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	19340	330	2	1.74	460631530	23977	67.27	19040	19410	19020	24700	13310	19010	19211.39	10.31	0	15043	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2558	3.25	0.56	12	0.18	5950.00	34326.00	26950	20230801	-28.24	15000	20230103	28.93	26950	-28.24	20230801	15000	28.93	20230103	26950	-28.24	20230801	15000	28.93	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
80	20231215	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	150	2	0.79	202544670	10593	29.72	19040	19180	19020	24700	13310	19010	19120.61	10.31	0	8517	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2535	3.22	0.56	12	0.08	5950.00	34326.00	26950	20230801	-28.91	15000	20230103	27.73	26950	-28.91	20230801	15000	27.73	20230103	26950	-28.91	20230801	15000	27.73	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
81	20231215	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	19090	80	2	0.42	4352510	228	0.64	19040	19100	19040	24700	13310	19010	19089.96	10.31	0	-218	19236	19122	19046	18932	18856	19085	18895	661	5690	5000	14060	10	1	13228966	2525	3.21	0.56	12	0.00	5950.00	34326.00	26950	20230801	-29.17	15000	20230103	27.27	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	15000	27.27	20230103	1.50	N	011760	5000	661 억	1363803	N	N	31	N	N
82	20231214	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	-50	5	-0.26	677022280	35625	173.07	19160	19160	18970	24750	13350	19060	19004.13	10.34	0	-3737	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2515	3.19	0.55	12	0.27	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.50	N	011760	5000	661 억	1367888	N	N	31	N	N
83	20231214	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-60	5	-0.31	651196490	34266	166.47	19160	19160	18970	24750	13350	19060	19004.16	10.34	0	-3501	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2514	3.19	0.55	12	0.26	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
84	20231214	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	10	2	0.05	617442480	32493	157.86	19160	19160	18970	24750	13350	19060	19002.32	10.34	0	-3753	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2523	3.21	0.56	12	0.25	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
85	20231214	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	-30	5	-0.16	595800170	31355	152.33	19160	19160	18970	24750	13350	19060	19001.76	10.34	0	-3856	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2517	3.20	0.55	12	0.24	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
86	20231214	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	18990	-70	5	-0.37	577936430	30416	147.77	19160	19160	18970	24750	13350	19060	19001.07	10.34	0	-3775	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2512	3.19	0.55	12	0.23	5950.00	34326.00	26950	20230801	-29.54	15000	20230103	26.60	26950	-29.54	20230801	15000	26.60	20230103	26950	-29.54	20230801	15000	26.60	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
87	20231214	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	-50	5	-0.26	480667010	25290	122.86	19160	19160	18970	24750	13350	19060	19006.21	10.34	0	-3643	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2515	3.19	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
88	20231214	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	19020	-40	5	-0.21	137040960	7181	34.89	19160	19160	18980	24750	13350	19060	19083.83	10.34	0	-3463	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2516	3.20	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.42	15000	20230103	26.80	26950	-29.42	20230801	15000	26.80	20230103	26950	-29.42	20230801	15000	26.80	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
89	20231214	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	19090	30	2	0.16	8432870	441	2.14	19160	19160	19090	24750	13350	19060	19122.15	10.34	0	-197	19433	19246	19073	18886	18713	19160	18800	661	5690	5000	14100	10	1	13228966	2525	3.21	0.56	12	0.00	5950.00	34326.00	26950	20230801	-29.17	15000	20230103	27.27	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	15000	27.27	20230103	1.50	N	011760	5000	661 억	1367888	N	N	29	N	N
90	20231213	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	-10	5	-0.05	393043930	20576	20.05	19190	19260	18900	24750	13350	19070	19102.73	10.35	0	-908	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2521	3.20	0.56	12	0.16	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.54	N	011760	5000	661 억	1368635	N	N	29	N	N
91	20231213	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	-60	5	-0.31	371890880	19465	18.96	19190	19260	18900	24750	13350	19070	19106.07	10.35	0	-396	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2515	3.19	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
92	20231213	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	30	2	0.16	326552290	17087	16.65	19190	19260	18900	24750	13350	19070	19111.75	10.35	0	529	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2527	3.21	0.56	12	0.13	5950.00	34326.00	26950	20230801	-29.13	15000	20230103	27.33	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	15000	27.33	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
93	20231213	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	120	2	0.63	264894650	13860	13.50	19190	19260	18900	24750	13350	19070	19112.92	10.35	0	481	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2539	3.23	0.56	12	0.10	5950.00	34326.00	26950	20230801	-28.79	15000	20230103	27.93	26950	-28.79	20230801	15000	27.93	20230103	26950	-28.79	20230801	15000	27.93	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
94	20231213	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	19250	180	2	0.94	213105880	11161	10.87	19190	19260	18900	24750	13350	19070	19094.33	10.35	0	296	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2547	3.24	0.56	12	0.08	5950.00	34326.00	26950	20230801	-28.57	15000	20230103	28.33	26950	-28.57	20230801	15000	28.33	20230103	26950	-28.57	20230801	15000	28.33	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
95	20231213	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	19080	10	2	0.05	96500420	5077	4.95	19190	19190	18900	24750	13350	19070	19004.22	10.35	0	-1420	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2524	3.21	0.56	12	0.04	5950.00	34326.00	26950	20230801	-29.20	15000	20230103	27.20	26950	-29.20	20230801	15000	27.20	20230103	26950	-29.20	20230801	15000	27.20	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
96	20231213	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	19040	-30	5	-0.16	55710460	2928	2.85	19190	19190	18950	24750	13350	19070	19022.89	10.35	0	-1202	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2519	3.20	0.55	12	0.02	5950.00	34326.00	26950	20230801	-29.35	15000	20230103	26.93	26950	-29.35	20230801	15000	26.93	20230103	26950	-29.35	20230801	15000	26.93	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
97	20231213	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	0	3	0.00	11257270	589	0.57	19190	19190	19070	24750	13350	19070	19142.37	10.35	0	-158	19330	19200	19060	18930	18790	19130	18860	661	5680	5000	14110	10	1	13228966	2523	3.21	0.56	12	0.00	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.54	N	011760	5000	661 억	1368635	N	N	11	N	N
98	20231212	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	-20	5	-0.10	1952430540	102441	326.44	19190	19190	18920	24800	13370	19090	19005.81	10.33	0	1069	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2523	3.21	0.56	12	0.77	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.55	N	011760	5000	661 억	1367075	N	N	11	N	N
99	20231212	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	-20	5	-0.10	322801610	16986	54.13	19190	19190	18920	24800	13370	19090	19003.98	10.33	0	1298	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2523	3.21	0.56	12	0.13	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
100	20231212	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	-80	5	-0.42	269061380	14163	45.13	19190	19190	18920	24800	13370	19090	18997.48	10.33	0	1145	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2515	3.19	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
101	20231212	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-90	5	-0.47	245152530	12905	41.12	19190	19190	18920	24800	13370	19090	18996.71	10.33	0	1022	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2514	3.19	0.55	12	0.10	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
102	20231212	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	18990	-100	5	-0.52	230315630	12124	38.63	19190	19190	18920	24800	13370	19090	18996.67	10.33	0	1025	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2512	3.19	0.55	12	0.09	5950.00	34326.00	26950	20230801	-29.54	15000	20230103	26.60	26950	-29.54	20230801	15000	26.60	20230103	26950	-29.54	20230801	15000	26.60	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
103	20231212	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	18960	-130	5	-0.68	173129480	9107	29.02	19190	19190	18920	24800	13370	19090	19010.59	10.33	0	1164	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2508	3.19	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.65	15000	20230103	26.40	26950	-29.65	20230801	15000	26.40	20230103	26950	-29.65	20230801	15000	26.40	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
104	20231212	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	-60	5	-0.31	102176840	5369	17.11	19190	19190	18920	24800	13370	19090	19030.89	10.33	0	512	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2517	3.20	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
105	20231212	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	10	2	0.05	2509970	131	0.42	19190	19190	19100	24800	13370	19090	19160.08	10.33	0	4	19370	19230	19030	18890	18690	19300	18960	661	5710	5000	14120	10	1	13228966	2527	3.21	0.56	12	0.00	5950.00	34326.00	26950	20230801	-29.13	15000	20230103	27.33	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	15000	27.33	20230103	1.55	N	011760	5000	661 억	1367075	N	N	1	N	N
106	20231211	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	19090	110	2	0.58	596984940	31340	124.02	18850	19170	18830	24650	13290	18980	19048.66	10.35	1252	626	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2525	3.21	0.56	12	0.24	5950.00	34326.00	26950	20230801	-29.17	15000	20230103	27.27	26950	-29.17	20230801	15000	27.27	20230103	26950	-29.17	20230801	15000	27.27	20230103	1.53	N	011760	5000	661 억	1368789	N	N	1	N	N
107	20231211	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	120	2	0.63	571635720	30013	118.77	18850	19170	18830	24650	13290	18980	19046.27	10.35	1252	714	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2527	3.21	0.56	12	0.23	5950.00	34326.00	26950	20230801	-29.13	15000	20230103	27.33	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	15000	27.33	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
108	20231211	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	80	2	0.42	484971660	25475	100.81	18850	19170	18830	24650	13290	18980	19037.16	10.35	1252	1485	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2521	3.20	0.56	12	0.19	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
109	20231211	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	90	2	0.47	442119490	23223	91.90	18850	19170	18830	24650	13290	18980	19038.00	10.35	1252	1510	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2523	3.21	0.56	12	0.18	5950.00	34326.00	26950	20230801	-29.24	15000	20230103	27.13	26950	-29.24	20230801	15000	27.13	20230103	26950	-29.24	20230801	15000	27.13	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
110	20231211	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	50	2	0.26	329555020	17298	68.45	18850	19170	18830	24650	13290	18980	19051.63	10.35	1252	1871	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2517	3.20	0.55	12	0.13	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
111	20231211	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	50	2	0.26	278817520	14631	57.90	18850	19170	18830	24650	13290	18980	19056.63	10.35	1252	1980	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2517	3.20	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.39	15000	20230103	26.87	26950	-29.39	20230801	15000	26.87	20230103	26950	-29.39	20230801	15000	26.87	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
112	20231211	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	120	2	0.63	178550320	9368	37.07	18850	19170	18830	24650	13290	18980	19059.60	10.35	1252	1320	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2527	3.21	0.56	12	0.07	5950.00	34326.00	26950	20230801	-29.13	15000	20230103	27.33	26950	-29.13	20230801	15000	27.33	20230103	26950	-29.13	20230801	15000	27.33	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
113	20231211	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	18830	-150	5	-0.79	8427810	447	1.77	18850	18980	18830	24650	13290	18980	18854.16	10.35	1252	-58	19406	19192	18966	18752	18526	19300	18860	661	5670	5000	14040	10	1	13228966	2491	3.16	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.13	15000	20230103	25.53	26950	-30.13	20230801	15000	25.53	20230103	26950	-30.13	20230801	15000	25.53	20230103	1.53	N	011760	5000	661 억	1368789	N	N	0	N	N
114	20231208	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	18980	310	2	1.66	479176920	25255	91.78	18880	19180	18740	24250	13070	18670	18973.54	10.35	0	-1790	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2511	3.19	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.57	15000	20230103	26.53	26950	-29.57	20230801	15000	26.53	20230103	26950	-29.57	20230801	15000	26.53	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
115	20231208	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	330	2	1.77	465792930	24550	89.22	18880	19180	18740	24250	13070	18670	18973.24	10.35	0	-1651	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2514	3.19	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.50	15000	20230103	26.67	26950	-29.50	20230801	15000	26.67	20230103	26950	-29.50	20230801	15000	26.67	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
116	20231208	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	19010	340	2	1.82	395032270	20825	75.68	18880	19180	18740	24250	13070	18670	18969.14	10.35	0	-601	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2515	3.19	0.55	12	0.16	5950.00	34326.00	26950	20230801	-29.46	15000	20230103	26.73	26950	-29.46	20230801	15000	26.73	20230103	26950	-29.46	20230801	15000	26.73	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
117	20231208	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	18920	250	2	1.34	368578060	19429	70.61	18880	19180	18740	24250	13070	18670	18970.51	10.35	0	-101	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2503	3.18	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.80	15000	20230103	26.13	26950	-29.80	20230801	15000	26.13	20230103	26950	-29.80	20230801	15000	26.13	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
118	20231208	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	19060	390	2	2.09	330276820	17406	63.26	18880	19180	18740	24250	13070	18670	18974.88	10.35	0	377	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2521	3.20	0.56	12	0.13	5950.00	34326.00	26950	20230801	-29.28	15000	20230103	27.07	26950	-29.28	20230801	15000	27.07	20230103	26950	-29.28	20230801	15000	27.07	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
119	20231208	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	18990	320	2	1.71	207765840	10977	39.89	18880	19010	18740	24250	13070	18670	18927.38	10.35	0	134	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2512	3.19	0.55	12	0.08	5950.00	34326.00	26950	20230801	-29.54	15000	20230103	26.60	26950	-29.54	20230801	15000	26.60	20230103	26950	-29.54	20230801	15000	26.60	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
120	20231208	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	18950	280	2	1.50	98401690	5214	18.95	18880	18970	18740	24250	13070	18670	18872.59	10.35	0	1258	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2507	3.18	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.68	15000	20230103	26.33	26950	-29.68	20230801	15000	26.33	20230103	26950	-29.68	20230801	15000	26.33	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
121	20231208	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	18850	180	2	0.96	13883300	735	2.67	18880	18900	18850	24250	13070	18670	18888.84	10.35	0	-79	19183	18926	18643	18386	18103	19055	18515	661	5580	5000	13810	10	1	13228966	2494	3.17	0.55	12	0.01	5950.00	34326.00	26950	20230801	-30.06	15000	20230103	25.67	26950	-30.06	20230801	15000	25.67	20230103	26950	-30.06	20230801	15000	25.67	20230103	1.52	N	011760	5000	661 억	1368789	N	N	119	N	N
122	20231207	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	18670	20	2	0.11	512759880	27511	112.26	18650	18900	18360	24200	13060	18650	18638.35	10.36	0	-3600	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2470	3.14	0.54	12	0.21	5950.00	34326.00	26950	20230801	-30.72	15000	20230103	24.47	26950	-30.72	20230801	15000	24.47	20230103	26950	-30.72	20230801	15000	24.47	20230103	1.53	N	011760	5000	661 억	1371173	N	N	119	N	N
123	20231207	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	18790	140	2	0.75	479530390	25737	105.02	18650	18900	18360	24200	13060	18650	18631.95	10.36	0	-2990	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2486	3.16	0.55	12	0.19	5950.00	34326.00	26950	20230801	-30.28	15000	20230103	25.27	26950	-30.28	20230801	15000	25.27	20230103	26950	-30.28	20230801	15000	25.27	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
124	20231207	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	18730	80	2	0.43	436990340	23466	95.75	18650	18900	18360	24200	13060	18650	18622.28	10.36	0	-2364	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2478	3.15	0.55	12	0.18	5950.00	34326.00	26950	20230801	-30.50	15000	20230103	24.87	26950	-30.50	20230801	15000	24.87	20230103	26950	-30.50	20230801	15000	24.87	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
125	20231207	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	18830	180	2	0.97	382908450	20592	84.02	18650	18900	18360	24200	13060	18650	18595.01	10.36	0	-1562	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2491	3.16	0.55	12	0.16	5950.00	34326.00	26950	20230801	-30.13	15000	20230103	25.53	26950	-30.13	20230801	15000	25.53	20230103	26950	-30.13	20230801	15000	25.53	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
126	20231207	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	18820	170	2	0.91	317486350	17122	69.87	18650	18820	18360	24200	13060	18650	18542.60	10.36	0	-821	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2490	3.16	0.55	12	0.13	5950.00	34326.00	26950	20230801	-30.17	15000	20230103	25.47	26950	-30.17	20230801	15000	25.47	20230103	26950	-30.17	20230801	15000	25.47	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
127	20231207	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	18520	-130	5	-0.70	177434510	9619	39.25	18650	18650	18360	24200	13060	18650	18446.25	10.36	0	-4601	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2450	3.11	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.28	15000	20230103	23.47	26950	-31.28	20230801	15000	23.47	20230103	26950	-31.28	20230801	15000	23.47	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
128	20231207	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	18420	-230	5	-1.23	95028340	5153	21.03	18650	18650	18360	24200	13060	18650	18441.36	10.36	0	-3534	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2437	3.10	0.54	12	0.04	5950.00	34326.00	26950	20230801	-31.65	15000	20230103	22.80	26950	-31.65	20230801	15000	22.80	20230103	26950	-31.65	20230801	15000	22.80	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
129	20231207	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	-30	5	-0.16	8933560	480	1.96	18650	18650	18510	24200	13060	18650	18611.58	10.36	0	-330	18963	18806	18533	18376	18103	18885	18455	661	5550	5000	13800	10	1	13228966	2463	3.13	0.54	12	0.00	5950.00	34326.00	26950	20230801	-30.91	15000	20230103	24.13	26950	-30.91	20230801	15000	24.13	20230103	26950	-30.91	20230801	15000	24.13	20230103	1.53	N	011760	5000	661 억	1371173	N	N	26	N	N
130	20231206	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	18650	70	2	0.38	453596090	24490	111.95	18570	18690	18260	24150	13010	18580	18521.47	10.37	0	-112	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2467	3.13	0.54	12	0.19	5950.00	34326.00	26950	20230801	-30.80	15000	20230103	24.33	26950	-30.80	20230801	15000	24.33	20230103	26950	-30.80	20230801	15000	24.33	20230103	1.54	N	011760	5000	661 억	1371985	N	N	26	N	N
131	20231206	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	18550	-30	5	-0.16	386930800	20902	95.55	18570	18690	18260	24150	13010	18580	18511.66	10.37	0	-1063	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2454	3.12	0.54	12	0.16	5950.00	34326.00	26950	20230801	-31.17	15000	20230103	23.67	26950	-31.17	20230801	15000	23.67	20230103	26950	-31.17	20230801	15000	23.67	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
132	20231206	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	18570	-10	5	-0.05	356619340	19270	88.09	18570	18690	18260	24150	13010	18580	18506.45	10.37	0	-946	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2457	3.12	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.09	15000	20230103	23.80	26950	-31.09	20230801	15000	23.80	20230103	26950	-31.09	20230801	15000	23.80	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
133	20231206	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	18560	-20	5	-0.11	297080610	16062	73.42	18570	18690	18260	24150	13010	18580	18495.87	10.37	0	-1135	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2455	3.12	0.54	12	0.12	5950.00	34326.00	26950	20230801	-31.13	15000	20230103	23.73	26950	-31.13	20230801	15000	23.73	20230103	26950	-31.13	20230801	15000	23.73	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
134	20231206	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	18560	-20	5	-0.11	277858800	15028	68.70	18570	18690	18260	24150	13010	18580	18489.41	10.37	0	-704	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2455	3.12	0.54	12	0.11	5950.00	34326.00	26950	20230801	-31.13	15000	20230103	23.73	26950	-31.13	20230801	15000	23.73	20230103	26950	-31.13	20230801	15000	23.73	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
135	20231206	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	18560	-20	5	-0.11	232149910	12567	57.45	18570	18690	18260	24150	13010	18580	18472.98	10.37	0	-1723	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2455	3.12	0.54	12	0.09	5950.00	34326.00	26950	20230801	-31.13	15000	20230103	23.73	26950	-31.13	20230801	15000	23.73	20230103	26950	-31.13	20230801	15000	23.73	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
136	20231206	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	18330	-250	5	-1.35	171073410	9264	42.35	18570	18690	18260	24150	13010	18580	18466.47	10.37	0	-1824	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2425	3.08	0.53	12	0.07	5950.00	34326.00	26950	20230801	-31.99	15000	20230103	22.20	26950	-31.99	20230801	15000	22.20	20230103	26950	-31.99	20230801	15000	22.20	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
137	20231206	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	0	3	0.00	1894450	102	0.47	18570	18580	18570	24150	13010	18580	18573.04	10.37	0	0	19046	18812	18696	18462	18346	18755	18405	661	5570	5000	13740	10	1	13228966	2458	3.12	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.06	15000	20230103	23.87	26950	-31.06	20230801	15000	23.87	20230103	26950	-31.06	20230801	15000	23.87	20230103	1.54	N	011760	5000	661 억	1371985	N	N	173	N	N
138	20231205	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	-250	5	-1.33	384560420	20474	137.46	18830	18930	18580	24450	13190	18830	18785.95	10.39	0	827	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2458	3.12	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.06	15000	20230103	23.87	26950	-31.06	20230801	15000	23.87	20230103	26950	-31.06	20230801	15000	23.87	20230103	1.55	N	011760	5000	661 억	1374855	N	N	173	N	N
139	20231205	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	-30	5	-0.16	316504340	16823	112.94	18830	18930	18640	24450	13190	18830	18813.79	10.39	0	1267	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2487	3.16	0.55	12	0.13	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
140	20231205	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	18790	-40	5	-0.21	254802830	13534	90.86	18830	18930	18640	24450	13190	18830	18826.87	10.39	0	3079	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2486	3.16	0.55	12	0.10	5950.00	34326.00	26950	20230801	-30.28	15000	20230103	25.27	26950	-30.28	20230801	15000	25.27	20230103	26950	-30.28	20230801	15000	25.27	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
141	20231205	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	18830	0	3	0.00	206574850	10970	73.65	18830	18930	18640	24450	13190	18830	18830.89	10.39	0	2861	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2491	3.16	0.55	12	0.08	5950.00	34326.00	26950	20230801	-30.13	15000	20230103	25.53	26950	-30.13	20230801	15000	25.53	20230103	26950	-30.13	20230801	15000	25.53	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
142	20231205	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	50	2	0.27	151529810	8056	54.09	18830	18890	18640	24450	13190	18830	18809.56	10.39	0	1523	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2498	3.17	0.55	12	0.06	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
143	20231205	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	50	2	0.27	104191700	5546	37.23	18830	18890	18640	24450	13190	18830	18786.81	10.39	0	450	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2498	3.17	0.55	12	0.04	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	26950	-29.94	20230801	15000	25.87	20230103	26950	-29.94	20230801	15000	25.87	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
144	20231205	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	-30	5	-0.16	59850910	3194	21.44	18830	18830	18640	24450	13190	18830	18738.52	10.39	0	100	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2487	3.16	0.55	12	0.02	5950.00	34326.00	26950	20230801	-30.24	15000	20230103	25.33	26950	-30.24	20230801	15000	25.33	20230103	26950	-30.24	20230801	15000	25.33	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
145	20231205	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	18820	-10	5	-0.05	8111400	431	2.89	18830	18830	18730	24450	13190	18830	18819.93	10.39	0	-33	19036	18932	18726	18622	18416	18985	18675	661	5620	5000	13930	10	1	13228966	2490	3.16	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.17	15000	20230103	25.47	26950	-30.17	20230801	15000	25.47	20230103	26950	-30.17	20230801	15000	25.47	20230103	1.55	N	011760	5000	661 억	1374855	N	N	7	N	N
146	20231204	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	18830	250	2	1.35	250452120	13403	47.18	18520	18830	18520	24150	13010	18580	18686.20	10.40	0	-412	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2491	3.16	0.55	12	0.10	5950.00	34326.00	26950	20230801	-30.13	15000	20230103	25.53	26950	-30.13	20230801	15000	25.53	20230103	26950	-30.13	20230801	15000	25.53	20230103	1.60	N	011760	5000	661 억	1375552	N	N	7	N	N
147	20231204	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	18710	130	2	0.70	226060150	12104	42.60	18520	18740	18520	24150	13010	18580	18676.48	10.40	0	-194	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2475	3.14	0.55	12	0.09	5950.00	34326.00	26950	20230801	-30.58	15000	20230103	24.73	26950	-30.58	20230801	15000	24.73	20230103	26950	-30.58	20230801	15000	24.73	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
148	20231204	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	18700	120	2	0.65	204527250	10953	38.55	18520	18740	18520	24150	13010	18580	18673.17	10.40	0	-163	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2474	3.14	0.54	12	0.08	5950.00	34326.00	26950	20230801	-30.61	15000	20230103	24.67	26950	-30.61	20230801	15000	24.67	20230103	26950	-30.61	20230801	15000	24.67	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
149	20231204	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	60	2	0.32	125299790	6720	23.65	18520	18720	18520	24150	13010	18580	18645.80	10.40	0	-3	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2466	3.13	0.54	12	0.05	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	26950	-30.83	20230801	15000	24.27	20230103	26950	-30.83	20230801	15000	24.27	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
150	20231204	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	110	2	0.59	98144630	5266	18.54	18520	18720	18520	24150	13010	18580	18637.42	10.40	0	-174	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2472	3.14	0.54	12	0.04	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
151	20231204	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	18630	50	2	0.27	82890390	4449	15.66	18520	18720	18520	24150	13010	18580	18631.24	10.40	0	-239	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2465	3.13	0.54	12	0.03	5950.00	34326.00	26950	20230801	-30.87	15000	20230103	24.20	26950	-30.87	20230801	15000	24.20	20230103	26950	-30.87	20230801	15000	24.20	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
152	20231204	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	60	2	0.32	48265650	2595	9.13	18520	18720	18520	24150	13010	18580	18599.48	10.40	0	-495	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2466	3.13	0.54	12	0.02	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	26950	-30.83	20230801	15000	24.27	20230103	26950	-30.83	20230801	15000	24.27	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
153	20231204	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	18610	30	2	0.16	15500390	836	2.94	18520	18620	18520	24150	13010	18580	18541.14	10.40	0	234	19066	18822	18546	18302	18026	18945	18425	661	5570	5000	13740	10	1	13228966	2462	3.13	0.54	12	0.01	5950.00	34326.00	26950	20230801	-30.95	15000	20230103	24.07	26950	-30.95	20230801	15000	24.07	20230103	26950	-30.95	20230801	15000	24.07	20230103	1.60	N	011760	5000	661 억	1375552	N	N	1038	N	N
154	20231201	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	280	2	1.53	527514680	28384	120.55	18440	18790	18270	23750	12810	18300	18584.93	10.33	0	7452	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2458	3.12	0.54	12	0.21	5950.00	34326.00	26950	20230801	-31.06	15000	20230103	23.87	26950	-31.06	20230801	15000	23.87	20230103	26950	-31.06	20230801	15000	23.87	20230103	1.60	N	011760	5000	661 억	1366600	N	N	1038	N	N
155	20231201	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	340	2	1.86	491281040	26436	112.28	18440	18790	18270	23750	12810	18300	18583.79	10.33	0	7068	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2466	3.13	0.54	12	0.20	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	26950	-30.83	20230801	15000	24.27	20230103	26950	-30.83	20230801	15000	24.27	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N
156	20231201	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	18710	410	2	2.24	428076730	23045	97.88	18440	18790	18270	23750	12810	18300	18575.69	10.33	0	6723	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2475	3.14	0.55	12	0.17	5950.00	34326.00	26950	20230801	-30.58	15000	20230103	24.73	26950	-30.58	20230801	15000	24.73	20230103	26950	-30.58	20230801	15000	24.73	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N
157	20231201	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	18720	420	2	2.30	361446430	19478	82.73	18440	18790	18270	23750	12810	18300	18556.65	10.33	0	6459	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2476	3.15	0.55	12	0.15	5950.00	34326.00	26950	20230801	-30.54	15000	20230103	24.80	26950	-30.54	20230801	15000	24.80	20230103	26950	-30.54	20230801	15000	24.80	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N
158	20231201	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	18760	460	2	2.51	330021550	17800	75.60	18440	18790	18270	23750	12810	18300	18540.54	10.33	0	6152	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2482	3.15	0.55	12	0.13	5950.00	34326.00	26950	20230801	-30.39	15000	20230103	25.07	26950	-30.39	20230801	15000	25.07	20230103	26950	-30.39	20230801	15000	25.07	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N
159	20231201	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	390	2	2.13	252928740	13684	58.12	18440	18700	18270	23750	12810	18300	18483.54	10.33	0	5034	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2472	3.14	0.54	12	0.10	5950.00	34326.00	26950	20230801	-30.65	15000	20230103	24.60	26950	-30.65	20230801	15000	24.60	20230103	26950	-30.65	20230801	15000	24.60	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N
160	20231201	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	18520	220	2	1.20	134844330	7326	31.11	18440	18560	18270	23750	12810	18300	18406.27	10.33	0	138	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2450	3.11	0.54	12	0.06	5950.00	34326.00	26950	20230801	-31.28	15000	20230103	23.47	26950	-31.28	20230801	15000	23.47	20230103	26950	-31.28	20230801	15000	23.47	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N
161	20231201	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	18350	50	2	0.27	5333930	290	1.23	18440	18440	18350	23750	12810	18300	18392.86	10.33	0	-35	18520	18410	18310	18200	18100	18360	18150	661	5450	5000	13540	10	1	13228966	2428	3.08	0.53	12	0.00	5950.00	34326.00	26950	20230801	-31.91	15000	20230103	22.33	26950	-31.91	20230801	15000	22.33	20230103	26950	-31.91	20230801	15000	22.33	20230103	1.60	N	011760	5000	661 억	1366600	N	N	14	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History