KissMeData/128820/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 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	160922	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
3	20231229	150910	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
4	20231229	140909	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
5	20231229	130909	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
6	20231229	120912	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
7	20231229	110830	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
8	20231229	100839	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
9	20231229	090838	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1533549155	428091	278.80	3580	3630	3535	4580	2470	3525	3582.81	1.65	-12867	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.95	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	745212	N	N	10	N	N
10	20231228	160830	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1517719125	423660	275.91	3580	3630	3535	4580	2470	3525	3582.81	1.68	0	-12380	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.94	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	758079	N	N	10	N	N
11	20231228	150837	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	55	2	1.56	1476031845	412014	268.33	3580	3630	3535	4580	2470	3525	3582.90	1.68	0	-17302	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.91	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
12	20231228	140830	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	45	2	1.28	1377240005	384360	250.32	3580	3630	3535	4580	2470	3525	3583.66	1.68	0	-24665	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1615	-13.57	0.26	12	0.85	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
13	20231228	130829	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	35	2	0.99	1267805600	353695	230.35	3580	3630	3535	4580	2470	3525	3584.97	1.68	0	-30644	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1610	-13.54	0.26	12	0.78	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
14	20231228	120832	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	20	2	0.57	1232225590	343679	223.82	3580	3630	3535	4580	2470	3525	3585.93	1.68	0	-34143	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1604	-13.48	0.26	12	0.76	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
15	20231228	110834	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	35	2	0.99	1184468355	330233	215.07	3580	3630	3535	4580	2470	3525	3587.33	1.68	0	-34053	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1610	-13.54	0.26	12	0.73	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
16	20231228	100829	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	25	2	0.71	1113237325	310199	202.02	3580	3630	3535	4580	2470	3525	3589.41	1.68	0	-34553	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1606	-13.50	0.26	12	0.69	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
17	20231228	090835	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	70	2	1.99	820408405	227931	148.44	3580	3630	3560	4580	2470	3525	3600.36	1.68	0	-30608	3555	3540	3515	3500	3475	3547	3507	2262	1055	5000	2530	5	1	45235478	1626	-13.67	0.26	12	0.50	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	5000	-28.10	20231019	3405	5.58	20231005	5000	-28.10	20231019	3405	5.58	20231005	2.61	N	128820	5000	2261 억	758079	N	N	6	N	N
18	20231227	160823	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	30	2	0.86	535795650	152785	63.36	3495	3530	3490	4540	2450	3495	3506.86	1.62	0	25912	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1595	-13.40	0.26	12	0.34	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.65	N	128820	5000	2261 억	732434	N	N	6	N	N
19	20231227	150835	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	35	2	1.00	513854250	146561	60.78	3495	3530	3490	4540	2450	3495	3506.08	1.62	0	24057	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1597	-13.42	0.26	12	0.32	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
20	20231227	140831	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	15	2	0.43	408879925	116740	48.41	3495	3530	3490	4540	2450	3495	3502.48	1.62	0	14350	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1588	-13.35	0.26	12	0.26	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
21	20231227	130824	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	15	2	0.43	332766635	95070	39.43	3495	3520	3490	4540	2450	3495	3500.23	1.62	0	10576	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1588	-13.35	0.26	12	0.21	-263.00	13664.00	5000	20231019	-29.80	3405	20231005	3.08	5000	-29.80	20231019	3405	3.08	20231005	5000	-29.80	20231019	3405	3.08	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
22	20231227	120825	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	10	2	0.29	252381340	72126	29.91	3495	3520	3490	4540	2450	3495	3499.17	1.62	0	9013	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1586	-13.33	0.26	12	0.16	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
23	20231227	110831	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	20	2	0.57	210594175	60217	24.97	3495	3520	3490	4540	2450	3495	3497.25	1.62	0	7543	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1590	-13.37	0.26	12	0.13	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
24	20231227	100830	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	0	3	0.00	162174160	46394	19.24	3495	3515	3490	4540	2450	3495	3495.58	1.62	0	4097	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1581	-13.29	0.26	12	0.10	-263.00	13664.00	5000	20231019	-30.10	3405	20231005	2.64	5000	-30.10	20231019	3405	2.64	20231005	5000	-30.10	20231019	3405	2.64	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
25	20231227	090833	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	5	2	0.14	25994620	7428	3.08	3495	3515	3490	4540	2450	3495	3499.54	1.62	0	985	3641	3567	3526	3452	3411	3547	3432	2262	1045	5000	2510	5	1	45235478	1583	-13.31	0.26	12	0.02	-263.00	13664.00	5000	20231019	-30.00	3405	20231005	2.79	5000	-30.00	20231019	3405	2.79	20231005	5000	-30.00	20231019	3405	2.79	20231005	2.65	N	128820	5000	2261 억	732434	N	N	0	N	N
26	20231226	160832	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-20	5	-0.57	819716145	233122	158.14	3510	3600	3485	4565	2465	3515	3516.34	1.71	0	-35689	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1581	-13.29	0.26	12	0.52	-263.00	13664.00	5000	20231019	-30.10	3405	20231005	2.64	5000	-30.10	20231019	3405	2.64	20231005	5000	-30.10	20231019	3405	2.64	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
27	20231226	150830	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-10	5	-0.28	752225495	213912	145.11	3510	3600	3485	4565	2465	3515	3516.52	1.71	0	-33196	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1586	-13.33	0.26	12	0.47	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
28	20231226	140832	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	-15	5	-0.43	702476990	199698	135.47	3510	3600	3485	4565	2465	3515	3517.70	1.71	0	-26427	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1583	-13.31	0.26	12	0.44	-263.00	13664.00	5000	20231019	-30.00	3405	20231005	2.79	5000	-30.00	20231019	3405	2.79	20231005	5000	-30.00	20231019	3405	2.79	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
29	20231226	130831	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	0	3	0.00	472284685	133909	90.84	3510	3600	3500	4565	2465	3515	3526.91	1.71	0	-21699	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.30	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
30	20231226	120830	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	5	2	0.14	414956535	117590	79.77	3510	3600	3500	4565	2465	3515	3528.84	1.71	0	-20398	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.26	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
31	20231226	110833	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-10	5	-0.28	335332155	94895	64.37	3510	3600	3500	4565	2465	3515	3533.72	1.71	0	-11106	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1586	-13.33	0.26	12	0.21	-263.00	13664.00	5000	20231019	-29.90	3405	20231005	2.94	5000	-29.90	20231019	3405	2.94	20231005	5000	-29.90	20231019	3405	2.94	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
32	20231226	100829	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	0	3	0.00	230275510	64939	44.05	3510	3600	3505	4565	2465	3515	3546.03	1.71	0	-6888	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.14	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
33	20231226	090832	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	25	2	0.71	148436950	41664	28.26	3510	3600	3510	4565	2465	3515	3562.72	1.71	0	-2987	3551	3532	3521	3502	3491	3527	3497	2262	1050	5000	2530	5	1	45235478	1601	-13.46	0.26	12	0.09	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	2.80	N	128820	5000	2261 억	771422	N	N	0	N	N
34	20231222	160818	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	0	3	0.00	503700655	143075	47.92	3540	3540	3510	4565	2465	3515	3520.74	1.73	0	-9522	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.32	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
35	20231222	150817	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	0	3	0.00	445626215	126552	42.38	3540	3540	3510	4565	2465	3515	3521.29	1.73	0	-8402	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1590	-13.37	0.26	12	0.28	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
36	20231222	140813	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	10	2	0.28	349335395	99165	33.21	3540	3540	3510	4565	2465	3515	3522.77	1.73	0	-8789	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1595	-13.40	0.26	12	0.22	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
37	20231222	130816	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	15	2	0.43	324086350	92002	30.81	3540	3540	3510	4565	2465	3515	3522.60	1.73	0	-8781	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.20	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
38	20231222	120814	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	15	2	0.43	283804985	80561	26.98	3540	3540	3510	4565	2465	3515	3522.86	1.73	0	-8446	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.18	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
39	20231222	110814	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	15	2	0.43	240780910	68334	22.88	3540	3540	3510	4565	2465	3515	3523.59	1.73	0	-8266	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.15	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
40	20231222	100812	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	15	2	0.43	120131980	34038	11.40	3540	3540	3515	4565	2465	3515	3529.35	1.73	0	-8347	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.08	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
41	20231222	090814	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	15	2	0.43	35264780	9968	3.34	3540	3540	3525	4565	2465	3515	3537.80	1.73	0	-2687	3608	3561	3538	3491	3468	3550	3480	2262	1050	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.02	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.80	N	128820	5000	2261 억	780911	N	N	0	N	N
42	20231221	160809	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-65	5	-1.82	1036038275	292763	174.02	3560	3585	3515	4650	2510	3580	3539.06	1.80	8583	-33001	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1590	-13.37	0.26	12	0.65	-263.00	13664.00	5000	20231019	-29.70	3405	20231005	3.23	5000	-29.70	20231019	3405	3.23	20231005	5000	-29.70	20231019	3405	3.23	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
43	20231221	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-55	5	-1.54	935503985	264185	157.03	3560	3585	3515	4650	2510	3580	3540.80	1.80	8583	-30055	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1595	-13.40	0.26	12	0.58	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
44	20231221	140810	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-50	5	-1.40	669783700	188761	112.20	3560	3585	3530	4650	2510	3580	3547.98	1.80	8583	-17102	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1597	-13.42	0.26	12	0.42	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
45	20231221	130808	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-45	5	-1.26	582506250	164057	97.51	3560	3585	3530	4650	2510	3580	3550.27	1.80	8583	-9305	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1599	-13.44	0.26	12	0.36	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
46	20231221	120813	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-30	5	-0.84	480097695	135114	80.31	3560	3585	3540	4650	2510	3580	3552.88	1.80	8583	3978	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1606	-13.50	0.26	12	0.30	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
47	20231221	110813	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-35	5	-0.98	465844040	131094	77.92	3560	3585	3540	4650	2510	3580	3553.10	1.80	8583	4386	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1604	-13.48	0.26	12	0.29	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
48	20231221	100810	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-20	5	-0.56	164750860	46154	27.43	3560	3585	3555	4650	2510	3580	3569.12	1.80	8583	10622	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1610	-13.54	0.26	12	0.10	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
49	20231221	090811	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	53207645	14899	8.86	3560	3585	3555	4650	2510	3580	3569.87	1.80	8583	1662	3603	3591	3568	3556	3533	3597	3562	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.03	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.85	N	128820	5000	2261 억	813537	N	N	0	N	N
50	20231220	160813	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	30	2	0.85	587014395	164739	76.24	3550	3580	3545	4615	2485	3550	3563.22	1.67	0	49398	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1619	-13.61	0.26	12	0.36	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
51	20231220	150853	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	30	2	0.85	547465680	153679	71.12	3550	3580	3545	4615	2485	3550	3562.40	1.67	0	47509	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1619	-13.61	0.26	12	0.34	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
52	20231220	140904	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	25	2	0.70	502232325	141016	65.26	3550	3580	3545	4615	2485	3550	3561.53	1.67	0	44973	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1617	-13.59	0.26	12	0.31	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
53	20231220	130859	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	25	2	0.70	448455340	125963	58.30	3550	3580	3545	4615	2485	3550	3560.21	1.67	0	38669	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1617	-13.59	0.26	12	0.28	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
54	20231220	120808	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	10	2	0.28	322803130	90730	41.99	3550	3575	3545	4615	2485	3550	3557.84	1.67	0	34270	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1610	-13.54	0.26	12	0.20	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
55	20231220	110811	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	15	2	0.42	284375735	79950	37.00	3550	3575	3545	4615	2485	3550	3556.92	1.67	0	35262	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1613	-13.56	0.26	12	0.18	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
56	20231220	100811	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	5	2	0.14	228937165	64360	29.79	3550	3575	3545	4615	2485	3550	3557.13	1.67	0	30195	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1608	-13.52	0.26	12	0.14	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
57	20231220	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	20	2	0.56	68119495	19123	8.85	3550	3575	3550	4615	2485	3550	3562.18	1.67	0	7524	3626	3587	3561	3522	3496	3575	3510	2262	1065	5000	2550	5	1	45235478	1615	-13.57	0.26	12	0.04	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.83	N	128820	5000	2261 억	754039	N	N	0	N	N
58	20231219	160809	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-30	5	-0.84	735002815	206872	143.39	3600	3600	3535	4650	2510	3580	3552.83	1.76	0	-41635	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1606	-13.50	0.26	12	0.46	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
59	20231219	150813	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-35	5	-0.98	702652605	197755	137.07	3600	3600	3535	4650	2510	3580	3553.03	1.76	0	-39420	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1604	-13.48	0.26	12	0.44	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
60	20231219	140807	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-25	5	-0.70	658330025	185241	128.40	3600	3600	3535	4650	2510	3580	3553.79	1.76	0	-34739	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1608	-13.52	0.26	12	0.41	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
61	20231219	130812	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-35	5	-0.98	505870090	142213	98.57	3600	3600	3540	4650	2510	3580	3556.99	1.76	0	-28627	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1604	-13.48	0.26	12	0.31	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
62	20231219	120816	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-30	5	-0.84	423275785	118933	82.44	3600	3600	3545	4650	2510	3580	3558.79	1.76	0	-24424	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1606	-13.50	0.26	12	0.26	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
63	20231219	110812	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-35	5	-0.98	368204105	103408	71.68	3600	3600	3545	4650	2510	3580	3560.54	1.76	0	-23602	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1604	-13.48	0.26	12	0.23	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
64	20231219	100809	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-30	5	-0.84	285379540	80071	55.50	3600	3600	3545	4650	2510	3580	3563.91	1.76	0	-23085	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1606	-13.50	0.26	12	0.18	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
65	20231219	090806	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-5	5	-0.14	70400815	19652	13.62	3600	3600	3560	4650	2510	3580	3582.48	1.76	0	-5119	3623	3601	3578	3556	3533	3590	3545	2262	1070	5000	2570	5	1	45235478	1617	-13.59	0.26	12	0.04	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.83	N	128820	5000	2261 억	794892	N	N	0	N	N
66	20231218	160805	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	508661830	142394	48.84	3590	3600	3555	4650	2510	3580	3572.12	1.78	0	-10631	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.31	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
67	20231218	150809	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-20	5	-0.56	438783185	122839	42.13	3590	3600	3555	4650	2510	3580	3571.99	1.78	0	-9090	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1610	-13.54	0.26	12	0.27	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
68	20231218	140804	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-15	5	-0.42	379277770	106142	36.40	3590	3600	3555	4650	2510	3580	3573.27	1.78	0	-10024	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1613	-13.56	0.26	12	0.23	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
69	20231218	130805	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-15	5	-0.42	330041265	92323	31.67	3590	3600	3555	4650	2510	3580	3574.83	1.78	0	-5216	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1613	-13.56	0.26	12	0.20	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
70	20231218	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-15	5	-0.42	290937410	81352	27.90	3590	3600	3555	4650	2510	3580	3576.26	1.78	0	1476	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1613	-13.56	0.26	12	0.18	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
71	20231218	110803	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	241407480	67469	23.14	3590	3600	3555	4650	2510	3580	3578.04	1.78	0	321	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.15	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
72	20231218	100801	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	202165595	56515	19.38	3590	3600	3555	4650	2510	3580	3577.18	1.78	0	-208	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.12	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
73	20231218	090800	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	5	2	0.14	53089785	14790	5.07	3590	3600	3580	4650	2510	3580	3589.90	1.78	0	-496	3656	3617	3571	3532	3486	3637	3552	2262	1070	5000	2570	5	1	45235478	1622	-13.63	0.26	12	0.03	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.82	N	128820	5000	2261 억	806244	N	N	0	N	N
74	20231215	160801	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	60	2	1.70	1005774585	281129	137.74	3525	3610	3525	4575	2465	3520	3577.62	1.61	0	69155	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1619	-13.61	0.26	12	0.62	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
75	20231215	150805	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	50	2	1.42	940594895	262900	128.81	3525	3610	3525	4575	2465	3520	3577.77	1.61	0	70122	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1615	-13.57	0.26	12	0.58	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
76	20231215	140805	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	30	2	0.85	892923135	249520	122.26	3525	3610	3525	4575	2465	3520	3578.56	1.61	0	71708	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1606	-13.50	0.26	12	0.55	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
77	20231215	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	45	2	1.28	827509435	231093	113.23	3525	3610	3525	4575	2465	3520	3580.85	1.61	0	69883	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1613	-13.56	0.26	12	0.51	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
78	20231215	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	55	2	1.56	754210015	210520	103.15	3525	3610	3525	4575	2465	3520	3582.61	1.61	0	70742	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1617	-13.59	0.26	12	0.47	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
79	20231215	110755	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	65	2	1.85	709791615	198083	97.05	3525	3610	3525	4575	2465	3520	3583.30	1.61	0	68584	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1622	-13.63	0.26	12	0.44	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
80	20231215	100800	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	80	2	2.27	585980550	163533	80.13	3525	3610	3525	4575	2465	3520	3583.26	1.61	0	75016	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1628	-13.69	0.26	12	0.36	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	5000	-28.00	20231019	3405	5.73	20231005	5000	-28.00	20231019	3405	5.73	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
81	20231215	090802	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	65	2	1.85	193486510	54229	26.57	3525	3590	3525	4575	2465	3520	3567.95	1.61	0	32733	3593	3556	3533	3496	3473	3545	3485	2262	1055	5000	2530	5	1	45235478	1622	-13.63	0.26	12	0.12	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	728031	N	N	0	N	N
82	20231214	160756	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-5	5	-0.14	702886975	199106	83.76	3535	3570	3510	4580	2470	3525	3530.35	1.65	0	-14478	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.44	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
83	20231214	150824	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-5	5	-0.14	651565025	184532	77.63	3535	3570	3510	4580	2470	3525	3530.91	1.65	0	-14293	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.41	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
84	20231214	140803	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	5	2	0.14	561067755	158868	66.83	3535	3570	3510	4580	2470	3525	3531.66	1.65	0	-5289	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1597	-13.42	0.26	12	0.35	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
85	20231214	130822	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-5	5	-0.14	528794350	149716	62.98	3535	3570	3510	4580	2470	3525	3531.98	1.65	0	-4695	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1592	-13.38	0.26	12	0.33	-263.00	13664.00	5000	20231019	-29.60	3405	20231005	3.38	5000	-29.60	20231019	3405	3.38	20231005	5000	-29.60	20231019	3405	3.38	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
86	20231214	120833	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	0	3	0.00	398574460	112743	47.43	3535	3570	3520	4580	2470	3525	3535.25	1.65	0	-139	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1595	-13.40	0.26	12	0.25	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
87	20231214	110803	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	15	2	0.43	341214640	96487	40.59	3535	3570	3520	4580	2470	3525	3536.38	1.65	0	-317	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1601	-13.46	0.26	12	0.21	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
88	20231214	100750	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	30	2	0.85	91992330	25903	10.90	3535	3570	3535	4580	2470	3525	3551.42	1.65	0	1764	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1608	-13.52	0.26	12	0.06	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
89	20231214	090730	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	25	2	0.71	16127010	4554	1.92	3535	3550	3535	4580	2470	3525	3541.28	1.65	0	2832	3608	3566	3543	3501	3478	3555	3490	2262	1055	5000	2530	5	1	45235478	1606	-13.50	0.26	12	0.01	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.88	N	128820	5000	2261 억	747987	N	N	0	N	N
90	20231213	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-50	5	-1.40	817606185	230874	61.13	3560	3585	3520	4645	2505	3575	3541.47	1.81	0	-58477	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1595	-13.40	0.26	12	0.51	-263.00	13664.00	5000	20231019	-29.50	3405	20231005	3.52	5000	-29.50	20231019	3405	3.52	20231005	5000	-29.50	20231019	3405	3.52	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
91	20231213	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-45	5	-1.26	742414505	209547	55.48	3560	3585	3525	4645	2505	3575	3542.91	1.81	0	-56809	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1597	-13.42	0.26	12	0.46	-263.00	13664.00	5000	20231019	-29.40	3405	20231005	3.67	5000	-29.40	20231019	3405	3.67	20231005	5000	-29.40	20231019	3405	3.67	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
92	20231213	140811	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-40	5	-1.12	524645550	147875	39.15	3560	3585	3535	4645	2505	3575	3547.86	1.81	0	-32088	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1599	-13.44	0.26	12	0.33	-263.00	13664.00	5000	20231019	-29.30	3405	20231005	3.82	5000	-29.30	20231019	3405	3.82	20231005	5000	-29.30	20231019	3405	3.82	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
93	20231213	130813	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-25	5	-0.70	407582160	114803	30.40	3560	3585	3535	4645	2505	3575	3550.23	1.81	0	-22291	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1606	-13.50	0.26	12	0.25	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
94	20231213	120809	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-30	5	-0.84	387004875	109007	28.86	3560	3585	3535	4645	2505	3575	3550.22	1.81	0	-20628	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1604	-13.48	0.26	12	0.24	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
95	20231213	110812	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-25	5	-0.70	360704510	101593	26.90	3560	3585	3535	4645	2505	3575	3550.43	1.81	0	-19317	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1606	-13.50	0.26	12	0.22	-263.00	13664.00	5000	20231019	-29.00	3405	20231005	4.26	5000	-29.00	20231019	3405	4.26	20231005	5000	-29.00	20231019	3405	4.26	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
96	20231213	100816	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-35	5	-0.98	273565275	76994	20.38	3560	3585	3535	4645	2505	3575	3553.01	1.81	0	-17438	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1601	-13.46	0.26	12	0.17	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
97	20231213	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-10	5	-0.28	42909680	12039	3.19	3560	3585	3555	4645	2505	3575	3564.01	1.81	0	-55	3651	3612	3586	3547	3521	3600	3535	2262	1070	5000	2570	5	1	45235478	1613	-13.56	0.26	12	0.03	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	5000	-28.70	20231019	3405	4.70	20231005	5000	-28.70	20231019	3405	4.70	20231005	2.88	N	128820	5000	2261 억	816540	N	N	0	N	N
98	20231212	160738	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-45	5	-1.24	1317049030	367883	143.78	3625	3625	3560	4705	2535	3620	3580.10	1.83	0	-13578	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1617	-13.59	0.26	12	0.81	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
99	20231212	150746	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-50	5	-1.38	1195870425	333944	130.51	3625	3625	3570	4705	2535	3620	3581.05	1.83	0	-11642	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1615	-13.57	0.26	12	0.74	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
100	20231212	140705	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-40	5	-1.10	1068306625	298238	116.56	3625	3625	3570	4705	2535	3620	3582.06	1.83	0	-8130	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1619	-13.61	0.26	12	0.66	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	5000	-28.40	20231019	3405	5.14	20231005	5000	-28.40	20231019	3405	5.14	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
101	20231212	130706	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-30	5	-0.83	982979315	274386	107.24	3625	3625	3570	4705	2535	3620	3582.47	1.83	0	-4674	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1624	-13.65	0.26	12	0.61	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	5000	-28.20	20231019	3405	5.43	20231005	5000	-28.20	20231019	3405	5.43	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
102	20231212	120659	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-35	5	-0.97	916186755	255748	99.95	3625	3625	3570	4705	2535	3620	3582.38	1.83	0	-5478	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1622	-13.63	0.26	12	0.57	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
103	20231212	110711	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-35	5	-0.97	797382540	222512	86.96	3625	3625	3570	4705	2535	3620	3583.55	1.83	0	-859	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1622	-13.63	0.26	12	0.49	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
104	20231212	100738	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-35	5	-0.97	528440845	147381	57.60	3625	3625	3570	4705	2535	3620	3585.54	1.83	0	4393	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1622	-13.63	0.26	12	0.33	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
105	20231212	090738	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-20	5	-0.55	36148975	10012	3.91	3625	3625	3600	4705	2535	3620	3610.56	1.83	0	-5053	3693	3656	3628	3591	3563	3642	3577	2262	1085	5000	2600	5	1	45235478	1628	-13.69	0.26	12	0.02	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	5000	-28.00	20231019	3405	5.73	20231005	5000	-28.00	20231019	3405	5.73	20231005	2.85	N	128820	5000	2261 억	827800	N	N	0	N	N
106	20231211	160741	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-20	5	-0.55	913559135	251457	100.41	3650	3665	3600	4730	2550	3640	3633.09	1.87	14281	-2677	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1638	-13.76	0.26	12	0.56	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	5000	-27.60	20231019	3405	6.31	20231005	5000	-27.60	20231019	3405	6.31	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
107	20231211	150738	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-25	5	-0.69	883036450	243018	97.04	3650	3665	3600	4730	2550	3640	3633.63	1.87	14281	-2113	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1635	-13.75	0.26	12	0.54	-263.00	13664.00	5000	20231019	-27.70	3405	20231005	6.17	5000	-27.70	20231019	3405	6.17	20231005	5000	-27.70	20231019	3405	6.17	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
108	20231211	140738	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-20	5	-0.55	669809245	183977	73.47	3650	3665	3610	4730	2550	3640	3640.72	1.87	14281	497	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1638	-13.76	0.26	12	0.41	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	5000	-27.60	20231019	3405	6.31	20231005	5000	-27.60	20231019	3405	6.31	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
109	20231211	130739	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	0	3	0.00	501274395	137482	54.90	3650	3665	3630	4730	2550	3640	3646.11	1.87	14281	24521	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1647	-13.84	0.27	12	0.30	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
110	20231211	120738	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	0	3	0.00	432534950	118587	47.35	3650	3665	3630	4730	2550	3640	3647.41	1.87	14281	25689	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1647	-13.84	0.27	12	0.26	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
111	20231211	110735	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	10	2	0.27	376795600	103290	41.25	3650	3665	3630	4730	2550	3640	3647.94	1.87	14281	24639	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1651	-13.88	0.27	12	0.23	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
112	20231211	100734	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	15	2	0.41	245951995	67407	26.92	3650	3665	3630	4730	2550	3640	3648.76	1.87	14281	23621	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1653	-13.90	0.27	12	0.15	-263.00	13664.00	5000	20231019	-26.90	3405	20231005	7.34	5000	-26.90	20231019	3405	7.34	20231005	5000	-26.90	20231019	3405	7.34	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
113	20231211	090734	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	0	3	0.00	87025760	23888	9.54	3650	3655	3630	4730	2550	3640	3643.07	1.87	14281	16544	3683	3661	3638	3616	3593	3672	3627	2262	1090	5000	2620	5	1	45235478	1647	-13.84	0.27	12	0.05	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.83	N	128820	5000	2261 억	845729	N	N	0	N	N
114	20231208	160726	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	0	3	0.00	896502430	246292	130.35	3635	3660	3615	4730	2550	3640	3640.00	1.87	0	-12172	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1647	-13.84	0.27	12	0.54	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
115	20231208	150729	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	5	2	0.14	844805790	232090	122.84	3635	3660	3615	4730	2550	3640	3639.99	1.87	0	-10648	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1649	-13.86	0.27	12	0.51	-263.00	13664.00	5000	20231019	-27.10	3405	20231005	7.05	5000	-27.10	20231019	3405	7.05	20231005	5000	-27.10	20231019	3405	7.05	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
116	20231208	140728	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	10	2	0.27	778245840	213778	113.14	3635	3660	3615	4730	2550	3640	3640.44	1.87	0	-6302	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1651	-13.88	0.27	12	0.47	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
117	20231208	130728	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-10	5	-0.27	627574315	172323	91.20	3635	3660	3615	4730	2550	3640	3641.85	1.87	0	2812	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1642	-13.80	0.27	12	0.38	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	5000	-27.40	20231019	3405	6.61	20231005	5000	-27.40	20231019	3405	6.61	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
118	20231208	120725	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	5	2	0.14	488385195	133944	70.89	3635	3660	3635	4730	2550	3640	3646.19	1.87	0	11335	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1649	-13.86	0.27	12	0.30	-263.00	13664.00	5000	20231019	-27.10	3405	20231005	7.05	5000	-27.10	20231019	3405	7.05	20231005	5000	-27.10	20231019	3405	7.05	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
119	20231208	110723	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	5	2	0.14	452685305	124142	65.70	3635	3660	3635	4730	2550	3640	3646.52	1.87	0	11621	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1649	-13.86	0.27	12	0.27	-263.00	13664.00	5000	20231019	-27.10	3405	20231005	7.05	5000	-27.10	20231019	3405	7.05	20231005	5000	-27.10	20231019	3405	7.05	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
120	20231208	100732	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	0	3	0.00	300624020	82434	43.63	3635	3660	3635	4730	2550	3640	3646.85	1.87	0	11584	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1647	-13.84	0.27	12	0.18	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
121	20231208	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	10	2	0.27	61949190	16997	9.00	3635	3650	3635	4730	2550	3640	3644.74	1.87	0	-3434	3706	3672	3641	3607	3576	3690	3625	2262	1090	5000	2620	5	1	45235478	1651	-13.88	0.27	12	0.04	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.85	N	128820	5000	2261 억	845729	N	N	5	N	N
122	20231207	160725	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	5	2	0.14	659119735	181259	66.45	3635	3675	3610	4725	2545	3635	3636.34	1.88	0	-4880	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1647	-13.84	0.27	12	0.40	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.85	N	128820	5000	2261 억	852504	N	N	5	N	N
123	20231207	150726	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	5	2	0.14	630175090	173295	63.53	3635	3675	3610	4725	2545	3635	3636.43	1.88	0	-1120	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1647	-13.84	0.27	12	0.38	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
124	20231207	140721	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-5	5	-0.14	562658865	154698	56.71	3635	3675	3610	4725	2545	3635	3637.14	1.88	0	3365	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1642	-13.80	0.27	12	0.34	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	5000	-27.40	20231019	3405	6.61	20231005	5000	-27.40	20231019	3405	6.61	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
125	20231207	130721	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	5	2	0.14	502244545	138068	50.62	3635	3675	3610	4725	2545	3635	3637.66	1.88	0	3717	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1647	-13.84	0.27	12	0.31	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
126	20231207	120723	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	10	2	0.28	413893005	113752	41.70	3635	3675	3610	4725	2545	3635	3638.56	1.88	0	782	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1649	-13.86	0.27	12	0.25	-263.00	13664.00	5000	20231019	-27.10	3405	20231005	7.05	5000	-27.10	20231019	3405	7.05	20231005	5000	-27.10	20231019	3405	7.05	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
127	20231207	110718	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	15	2	0.41	366997000	100877	36.98	3635	3675	3610	4725	2545	3635	3638.06	1.88	0	303	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1651	-13.88	0.27	12	0.22	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
128	20231207	100717	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	15	2	0.41	277291790	76276	27.96	3635	3675	3610	4725	2545	3635	3635.37	1.88	0	7099	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1651	-13.88	0.27	12	0.17	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
129	20231207	090724	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	5	2	0.14	100199615	27642	10.13	3635	3640	3610	4725	2545	3635	3624.90	1.88	0	1269	3688	3661	3633	3606	3578	3675	3620	2262	1090	5000	2610	5	1	45235478	1647	-13.84	0.27	12	0.06	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.85	N	128820	5000	2261 억	852504	N	N	28	N	N
130	20231206	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	25	2	0.69	980036785	270029	76.47	3625	3660	3605	4690	2530	3610	3629.35	1.79	0	39651	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1644	-13.82	0.27	12	0.60	-263.00	13664.00	5000	20231019	-27.30	3405	20231005	6.75	5000	-27.30	20231019	3405	6.75	20231005	5000	-27.30	20231019	3405	6.75	20231005	2.89	N	128820	5000	2261 억	811465	N	N	28	N	N
131	20231206	150725	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	25	2	0.69	902503180	248712	70.43	3625	3660	3605	4690	2530	3610	3628.71	1.79	0	34147	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1644	-13.82	0.27	12	0.55	-263.00	13664.00	5000	20231019	-27.30	3405	20231005	6.75	5000	-27.30	20231019	3405	6.75	20231005	5000	-27.30	20231019	3405	6.75	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
132	20231206	140723	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	30	2	0.83	823993065	227137	64.32	3625	3660	3605	4690	2530	3610	3627.74	1.79	0	26363	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1647	-13.84	0.27	12	0.50	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
133	20231206	130715	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	40	2	1.11	718659545	198246	56.14	3625	3660	3605	4690	2530	3610	3625.09	1.79	0	25228	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1651	-13.88	0.27	12	0.44	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
134	20231206	120712	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	15	2	0.42	494533080	136677	38.71	3625	3635	3605	4690	2530	3610	3618.26	1.79	0	14263	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1640	-13.78	0.27	12	0.30	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	5000	-27.50	20231019	3405	6.46	20231005	5000	-27.50	20231019	3405	6.46	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
135	20231206	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	10	2	0.28	329978355	91203	25.83	3625	3635	3605	4690	2530	3610	3618.07	1.79	0	7643	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1638	-13.76	0.26	12	0.20	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	5000	-27.60	20231019	3405	6.31	20231005	5000	-27.60	20231019	3405	6.31	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
136	20231206	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	250491915	69230	19.61	3625	3635	3605	4690	2530	3610	3618.26	1.79	0	7345	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1633	-13.73	0.26	12	0.15	-263.00	13664.00	5000	20231019	-27.80	3405	20231005	6.02	5000	-27.80	20231019	3405	6.02	20231005	5000	-27.80	20231019	3405	6.02	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
137	20231206	090718	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	10	2	0.28	36026550	9955	2.82	3625	3625	3610	4690	2530	3610	3618.98	1.79	0	-1770	3676	3642	3616	3582	3556	3630	3570	2262	1080	5000	2590	5	1	45235478	1638	-13.76	0.26	12	0.02	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	5000	-27.60	20231019	3405	6.31	20231005	5000	-27.60	20231019	3405	6.31	20231005	2.89	N	128820	5000	2261 억	811465	N	N	4	N	N
138	20231205	160722	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-20	5	-0.55	1260282455	348342	63.43	3615	3650	3590	4715	2545	3630	3617.97	1.70	0	36720	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1633	-13.73	0.26	12	0.77	-263.00	13664.00	5000	20231019	-27.80	3405	20231005	6.02	5000	-27.80	20231019	3405	6.02	20231005	5000	-27.80	20231019	3405	6.02	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
139	20231205	150717	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-30	5	-0.83	1171867620	323820	58.97	3615	3650	3590	4715	2545	3630	3618.89	1.70	0	31092	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1628	-13.69	0.26	12	0.72	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	5000	-28.00	20231019	3405	5.73	20231005	5000	-28.00	20231019	3405	5.73	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
140	20231205	140718	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	0	3	0.00	800457855	220768	40.20	3615	3650	3590	4715	2545	3630	3625.79	1.70	0	25656	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1642	-13.80	0.27	12	0.49	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	5000	-27.40	20231019	3405	6.61	20231005	5000	-27.40	20231019	3405	6.61	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
141	20231205	130716	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	10	2	0.28	723455010	199584	36.34	3615	3650	3590	4715	2545	3630	3624.81	1.70	0	27843	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1647	-13.84	0.27	12	0.44	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
142	20231205	120712	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	15	2	0.41	648680965	179037	32.60	3615	3645	3590	4715	2545	3630	3623.17	1.70	0	27844	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1649	-13.86	0.27	12	0.40	-263.00	13664.00	5000	20231019	-27.10	3405	20231005	7.05	5000	-27.10	20231019	3405	7.05	20231005	5000	-27.10	20231019	3405	7.05	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
143	20231205	110711	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	10	2	0.28	539487175	148973	27.13	3615	3640	3590	4715	2545	3630	3621.37	1.70	0	26104	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1647	-13.84	0.27	12	0.33	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
144	20231205	100717	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	0	3	0.00	288092150	79756	14.52	3615	3635	3590	4715	2545	3630	3612.17	1.70	0	7758	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1642	-13.80	0.27	12	0.18	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	5000	-27.40	20231019	3405	6.61	20231005	5000	-27.40	20231019	3405	6.61	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
145	20231205	090711	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-30	5	-0.83	80170325	22230	4.05	3615	3635	3595	4715	2545	3630	3606.39	1.70	0	-4833	3763	3696	3613	3546	3463	3730	3580	2262	1085	5000	2610	5	1	45235478	1628	-13.69	0.26	12	0.05	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	5000	-28.00	20231019	3405	5.73	20231005	5000	-28.00	20231019	3405	5.73	20231005	2.84	N	128820	5000	2261 억	767586	N	N	4	N	N
146	20231204	160709	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	85	2	2.40	1952390595	539455	126.06	3550	3680	3530	4605	2485	3545	3619.29	1.56	0	53329	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1642	-13.80	0.27	12	1.19	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	5000	-27.40	20231019	3405	6.61	20231005	5000	-27.40	20231019	3405	6.61	20231005	2.80	N	128820	5000	2261 억	707623	N	N	4	N	N
147	20231204	150712	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	75	2	2.12	1881074190	519768	121.46	3550	3680	3530	4605	2485	3545	3619.25	1.56	0	53015	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1638	-13.76	0.26	12	1.15	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	5000	-27.60	20231019	3405	6.31	20231005	5000	-27.60	20231019	3405	6.31	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
148	20231204	140707	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	80	2	2.26	1690808915	467193	109.18	3550	3680	3530	4605	2485	3545	3619.29	1.56	0	57990	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1640	-13.78	0.27	12	1.03	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	5000	-27.50	20231019	3405	6.46	20231005	5000	-27.50	20231019	3405	6.46	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
149	20231204	130707	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	80	2	2.26	1600116885	442142	103.32	3550	3680	3530	4605	2485	3545	3619.23	1.56	0	57365	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1640	-13.78	0.27	12	0.98	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	5000	-27.50	20231019	3405	6.46	20231005	5000	-27.50	20231019	3405	6.46	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
150	20231204	120706	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	95	2	2.68	1495581225	413362	96.60	3550	3680	3530	4605	2485	3545	3618.32	1.56	0	56779	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1647	-13.84	0.27	12	0.91	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	5000	-27.20	20231019	3405	6.90	20231005	5000	-27.20	20231019	3405	6.90	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
151	20231204	110709	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	105	2	2.96	1351077210	373687	87.33	3550	3680	3530	4605	2485	3545	3615.78	1.56	0	53726	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1651	-13.88	0.27	12	0.83	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
152	20231204	100709	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	105	2	2.96	936428895	260157	60.79	3550	3655	3530	4605	2485	3545	3599.75	1.56	0	60342	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1651	-13.88	0.27	12	0.58	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	5000	-27.00	20231019	3405	7.20	20231005	5000	-27.00	20231019	3405	7.20	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
153	20231204	090707	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-5	5	-0.14	138462990	39083	9.13	3550	3570	3530	4605	2485	3545	3542.72	1.56	0	-4361	3621	3582	3556	3517	3491	3570	3505	2262	1060	5000	2550	5	1	45235478	1601	-13.46	0.26	12	0.09	-263.00	13664.00	5000	20231019	-29.20	3405	20231005	3.96	5000	-29.20	20231019	3405	3.96	20231005	5000	-29.20	20231019	3405	3.96	20231005	2.80	N	128820	5000	2261 억	707623	N	N	0	N	N
154	20231201	160707	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	0	3	0.00	1380001070	387897	75.99	3550	3595	3530	4605	2485	3545	3557.80	1.39	0	76104	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1604	-13.48	0.26	12	0.86	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
155	20231201	150706	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	15	2	0.42	1272753965	357647	70.07	3550	3595	3530	4605	2485	3545	3558.75	1.39	0	73804	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1610	-13.54	0.26	12	0.79	-263.00	13664.00	5000	20231019	-28.80	3405	20231005	4.55	5000	-28.80	20231019	3405	4.55	20231005	5000	-28.80	20231019	3405	4.55	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
156	20231201	140706	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	10	2	0.28	1092523420	306911	60.13	3550	3595	3530	4605	2485	3545	3559.82	1.39	0	72691	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1608	-13.52	0.26	12	0.68	-263.00	13664.00	5000	20231019	-28.90	3405	20231005	4.41	5000	-28.90	20231019	3405	4.41	20231005	5000	-28.90	20231019	3405	4.41	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
157	20231201	130708	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	30	2	0.85	965931225	271352	53.16	3550	3595	3530	4605	2485	3545	3559.79	1.39	0	71546	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1617	-13.59	0.26	12	0.60	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	5000	-28.50	20231019	3405	4.99	20231005	5000	-28.50	20231019	3405	4.99	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
158	20231201	120712	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	40	2	1.13	836065900	234981	46.03	3550	3595	3530	4605	2485	3545	3558.11	1.39	0	70778	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1622	-13.63	0.26	12	0.52	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	5000	-28.30	20231019	3405	5.29	20231005	5000	-28.30	20231019	3405	5.29	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
159	20231201	110708	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	25	2	0.71	709859740	199722	39.13	3550	3575	3530	4605	2485	3545	3554.32	1.39	0	63043	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1615	-13.57	0.26	12	0.44	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
160	20231201	100714	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	25	2	0.71	524979945	147861	28.97	3550	3575	3530	4605	2485	3545	3550.56	1.39	0	42171	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1615	-13.57	0.26	12	0.33	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	5000	-28.60	20231019	3405	4.85	20231005	5000	-28.60	20231019	3405	4.85	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N
161	20231201	090705	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	0	3	0.00	118424690	33305	6.52	3550	3575	3545	4605	2485	3545	3556.32	1.39	0	-10726	3625	3585	3565	3525	3505	3575	3515	2262	1060	5000	2550	5	1	45235478	1604	-13.48	0.26	12	0.07	-263.00	13664.00	5000	20231019	-29.10	3405	20231005	4.11	5000	-29.10	20231019	3405	4.11	20231005	5000	-29.10	20231019	3405	4.11	20231005	2.86	N	128820	5000	2261 억	628409	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History