KissMeData/010420/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 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	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
3	20231229	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
4	20231229	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
5	20231229	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
6	20231229	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
7	20231229	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
8	20231229	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
9	20231229	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.03	-3503	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
10	20231228	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	15	2	1.21	24841199	19851	192.08	1262	1262	1244	1617	871	1244	1251.37	1.05	0	-3481	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.68	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	214725	N	N	3	N	N
11	20231228	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1249	5	2	0.40	24594675	19655	190.18	1262	1262	1244	1617	871	1244	1251.32	1.05	0	-3503	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	256	13.58	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.63	1181	20231027	5.76	1750	-28.63	20230713	1181	5.76	20231027	1750	-28.63	20230713	1181	5.76	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
12	20231228	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	13	2	1.05	22793088	18221	176.30	1262	1262	1244	1617	871	1244	1250.92	1.05	0	-3483	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	258	13.66	0.54	12	0.09	92.00	2311.00	1750	20230713	-28.17	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1750	-28.17	20230713	1181	6.44	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
13	20231228	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1248	4	2	0.32	19767264	15811	152.99	1262	1262	1244	1617	871	1244	1250.22	1.05	0	-2699	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	256	13.57	0.54	12	0.08	92.00	2311.00	1750	20230713	-28.69	1181	20231027	5.67	1750	-28.69	20230713	1181	5.67	20231027	1750	-28.69	20230713	1181	5.67	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
14	20231228	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1248	4	2	0.32	15801720	12635	122.25	1262	1262	1244	1617	871	1244	1250.63	1.05	0	-1694	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	256	13.57	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.69	1181	20231027	5.67	1750	-28.69	20230713	1181	5.67	20231027	1750	-28.69	20230713	1181	5.67	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
15	20231228	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1249	5	2	0.40	10759866	8598	83.19	1262	1262	1244	1617	871	1244	1251.44	1.05	0	-1482	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	256	13.58	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.63	1181	20231027	5.76	1750	-28.63	20230713	1181	5.76	20231027	1750	-28.63	20230713	1181	5.76	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
16	20231228	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	1256	12	2	0.96	8167623	6526	63.14	1262	1262	1244	1617	871	1244	1251.55	1.05	0	-1090	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	257	13.65	0.54	12	0.03	92.00	2311.00	1750	20230713	-28.23	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1750	-28.23	20230713	1181	6.35	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
17	20231228	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	0	3	0.00	1772828	1408	13.62	1262	1262	1244	1617	871	1244	1259.11	1.05	0	-451	1268	1255	1245	1232	1222	1251	1228	102	373	500	870	1	1	20493012	255	13.52	0.54	12	0.01	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1750	-28.91	20230713	1181	5.33	20231027	1750	-28.91	20230713	1181	5.33	20231027	1.05	N	010420	500	102 억	214725	N	N	0	N	N
18	20231227	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	-1	5	-0.08	12847182	10335	66.29	1258	1258	1235	1618	872	1245	1243.07	1.07	0	-4709	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	255	13.52	0.54	12	0.05	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1750	-28.91	20230713	1181	5.33	20231027	1750	-28.91	20230713	1181	5.33	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
19	20231227	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	-8	5	-0.64	10007524	8046	51.61	1258	1258	1235	1618	872	1245	1243.79	1.07	0	-4468	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	253	13.45	0.54	12	0.04	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1750	-29.31	20230713	1181	4.74	20231027	1750	-29.31	20230713	1181	4.74	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
20	20231227	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	-5	5	-0.40	8960422	7200	46.18	1258	1258	1235	1618	872	1245	1244.50	1.07	0	-3634	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	254	13.48	0.54	12	0.04	92.00	2311.00	1750	20230713	-29.14	1181	20231027	5.00	1750	-29.14	20230713	1181	5.00	20231027	1750	-29.14	20230713	1181	5.00	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
21	20231227	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	-8	5	-0.64	8286204	6656	42.69	1258	1258	1236	1618	872	1245	1244.92	1.07	0	-3249	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	253	13.45	0.54	12	0.03	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1750	-29.31	20230713	1181	4.74	20231027	1750	-29.31	20230713	1181	4.74	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
22	20231227	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	-5	5	-0.40	6393710	5130	32.91	1258	1258	1236	1618	872	1245	1246.34	1.07	0	-2148	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	254	13.48	0.54	12	0.03	92.00	2311.00	1750	20230713	-29.14	1181	20231027	5.00	1750	-29.14	20230713	1181	5.00	20231027	1750	-29.14	20230713	1181	5.00	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
23	20231227	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	-1	5	-0.08	4369894	3500	22.45	1258	1258	1236	1618	872	1245	1248.54	1.07	0	-1571	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	255	13.52	0.54	12	0.02	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1750	-28.91	20230713	1181	5.33	20231027	1750	-28.91	20230713	1181	5.33	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
24	20231227	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	-4	5	-0.32	4333823	3471	22.26	1258	1258	1236	1618	872	1245	1248.58	1.07	0	-1596	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	254	13.49	0.54	12	0.02	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1750	-29.09	20230713	1181	5.08	20231027	1750	-29.09	20230713	1181	5.08	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
25	20231227	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	-4	5	-0.32	1428733	1136	7.29	1258	1258	1241	1618	872	1245	1257.69	1.07	0	-237	1261	1252	1248	1239	1235	1251	1238	102	373	500	870	1	1	20493012	254	13.49	0.54	12	0.01	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1750	-29.09	20230713	1181	5.08	20231027	1750	-29.09	20230713	1181	5.08	20231027	1.00	N	010420	500	102 억	219541	N	N	0	N	N
26	20231226	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	-10	5	-0.80	19408414	15551	78.35	1255	1257	1244	1631	879	1255	1247.97	1.08	0	-2711	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	255	13.53	0.54	12	0.08	92.00	2311.00	1750	20230713	-28.86	1181	20231027	5.42	1750	-28.86	20230713	1181	5.42	20231027	1750	-28.86	20230713	1181	5.42	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
27	20231226	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	-10	5	-0.80	19066041	15276	76.96	1255	1257	1244	1631	879	1255	1248.03	1.08	0	-2646	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	255	13.53	0.54	12	0.07	92.00	2311.00	1750	20230713	-28.86	1181	20231027	5.42	1750	-28.86	20230713	1181	5.42	20231027	1750	-28.86	20230713	1181	5.42	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
28	20231226	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	-11	5	-0.88	18341093	14694	74.03	1255	1257	1244	1631	879	1255	1248.13	1.08	0	-2430	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	255	13.52	0.54	12	0.07	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1750	-28.91	20230713	1181	5.33	20231027	1750	-28.91	20230713	1181	5.33	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
29	20231226	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	-9	5	-0.72	15755450	12617	63.56	1255	1257	1244	1631	879	1255	1248.66	1.08	0	-802	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	255	13.54	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.80	1181	20231027	5.50	1750	-28.80	20230713	1181	5.50	20231027	1750	-28.80	20230713	1181	5.50	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
30	20231226	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1247	-8	5	-0.64	9739373	7785	39.22	1255	1257	1245	1631	879	1255	1250.96	1.08	0	-1086	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	256	13.55	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.74	1181	20231027	5.59	1750	-28.74	20230713	1181	5.59	20231027	1750	-28.74	20230713	1181	5.59	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
31	20231226	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	-9	5	-0.72	8958410	7160	36.07	1255	1257	1245	1631	879	1255	1251.08	1.08	0	-657	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	255	13.54	0.54	12	0.03	92.00	2311.00	1750	20230713	-28.80	1181	20231027	5.50	1750	-28.80	20230713	1181	5.50	20231027	1750	-28.80	20230713	1181	5.50	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
32	20231226	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	-10	5	-0.80	6829447	5455	27.48	1255	1257	1245	1631	879	1255	1251.87	1.08	0	-506	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	255	13.53	0.54	12	0.03	92.00	2311.00	1750	20230713	-28.86	1181	20231027	5.42	1750	-28.86	20230713	1181	5.42	20231027	1750	-28.86	20230713	1181	5.42	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
33	20231226	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1255	0	3	0.00	1602651	1277	6.43	1255	1256	1255	1631	879	1255	1255.01	1.08	0	-286	1264	1259	1257	1252	1250	1258	1251	102	376	500	870	1	1	20493012	257	13.64	0.54	12	0.01	92.00	2311.00	1750	20230713	-28.29	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1750	-28.29	20230713	1181	6.27	20231027	0.95	N	010420	500	102 억	222288	N	N	0	N	N
34	20231222	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1255	-3	5	-0.24	24961868	19845	62.57	1259	1262	1255	1635	881	1258	1257.84	1.11	0	-4295	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	257	13.64	0.54	12	0.10	92.00	2311.00	1750	20230713	-28.29	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1750	-28.29	20230713	1181	6.27	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
35	20231222	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1256	-2	5	-0.16	20750280	16490	51.99	1259	1262	1255	1635	881	1258	1258.36	1.11	0	-3679	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	257	13.65	0.54	12	0.08	92.00	2311.00	1750	20230713	-28.23	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1750	-28.23	20230713	1181	6.35	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
36	20231222	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1256	-2	5	-0.16	18318664	14554	45.89	1259	1262	1255	1635	881	1258	1258.67	1.11	0	-2578	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	257	13.65	0.54	12	0.07	92.00	2311.00	1750	20230713	-28.23	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1750	-28.23	20230713	1181	6.35	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
37	20231222	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	-1	5	-0.08	18193065	14454	45.57	1259	1262	1256	1635	881	1258	1258.69	1.11	0	-2480	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	258	13.66	0.54	12	0.07	92.00	2311.00	1750	20230713	-28.17	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1750	-28.17	20230713	1181	6.44	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
38	20231222	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	-1	5	-0.08	16571016	13163	41.50	1259	1262	1257	1635	881	1258	1258.91	1.11	0	-2025	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	258	13.66	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.17	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1750	-28.17	20230713	1181	6.44	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
39	20231222	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	-1	5	-0.08	15075342	11974	37.76	1259	1262	1257	1635	881	1258	1259.01	1.11	0	-1136	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	258	13.66	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.17	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1750	-28.17	20230713	1181	6.44	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
40	20231222	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	4	2	0.32	10973992	8716	27.48	1259	1262	1258	1635	881	1258	1259.06	1.11	0	-854	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	259	13.72	0.55	12	0.04	92.00	2311.00	1750	20230713	-27.89	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1750	-27.89	20230713	1181	6.86	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
41	20231222	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	1	2	0.08	2339448	1858	5.86	1259	1261	1259	1635	881	1258	1259.12	1.11	0	-185	1273	1265	1254	1246	1235	1260	1241	102	377	500	880	1	1	20493012	258	13.68	0.54	12	0.01	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	0.95	N	010420	500	102 억	226619	N	N	0	N	N
42	20231221	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-7	5	-0.55	39657135	31715	125.76	1262	1262	1243	1644	886	1265	1250.42	1.13	0	-4243	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	258	13.67	0.54	12	0.15	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
43	20231221	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1250	-15	5	-1.19	38710527	30960	122.77	1262	1262	1243	1644	886	1265	1250.34	1.13	0	-4233	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	256	13.59	0.54	12	0.15	92.00	2311.00	1750	20230713	-28.57	1181	20231027	5.84	1750	-28.57	20230713	1181	5.84	20231027	1750	-28.57	20230713	1181	5.84	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
44	20231221	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1248	-17	5	-1.34	34164627	27328	108.37	1262	1262	1243	1644	886	1265	1250.17	1.13	0	-3286	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	256	13.57	0.54	12	0.13	92.00	2311.00	1750	20230713	-28.69	1181	20231027	5.67	1750	-28.69	20230713	1181	5.67	20231027	1750	-28.69	20230713	1181	5.67	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
45	20231221	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1248	-17	5	-1.34	33135075	26504	105.10	1262	1262	1243	1644	886	1265	1250.19	1.13	0	-2835	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	256	13.57	0.54	12	0.13	92.00	2311.00	1750	20230713	-28.69	1181	20231027	5.67	1750	-28.69	20230713	1181	5.67	20231027	1750	-28.69	20230713	1181	5.67	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
46	20231221	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1250	-15	5	-1.19	31783064	25423	100.81	1262	1262	1243	1644	886	1265	1250.17	1.13	0	-2591	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	256	13.59	0.54	12	0.12	92.00	2311.00	1750	20230713	-28.57	1181	20231027	5.84	1750	-28.57	20230713	1181	5.84	20231027	1750	-28.57	20230713	1181	5.84	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
47	20231221	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	-19	5	-1.50	27095924	21665	85.91	1262	1262	1243	1644	886	1265	1250.68	1.13	0	-2446	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	255	13.54	0.54	12	0.11	92.00	2311.00	1750	20230713	-28.80	1181	20231027	5.50	1750	-28.80	20230713	1181	5.50	20231027	1750	-28.80	20230713	1181	5.50	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
48	20231221	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1253	-12	5	-0.95	19962968	15951	63.25	1262	1262	1243	1644	886	1265	1251.52	1.13	0	-1307	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	257	13.62	0.54	12	0.08	92.00	2311.00	1750	20230713	-28.40	1181	20231027	6.10	1750	-28.40	20230713	1181	6.10	20231027	1750	-28.40	20230713	1181	6.10	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
49	20231221	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	-3	5	-0.24	1084723	860	3.41	1262	1262	1254	1644	886	1265	1261.29	1.13	0	-320	1275	1270	1263	1258	1251	1266	1254	102	379	500	880	1	1	20493012	259	13.72	0.55	12	0.00	92.00	2311.00	1750	20230713	-27.89	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1750	-27.89	20230713	1181	6.86	20231027	0.95	N	010420	500	102 억	230912	N	N	0	N	N
50	20231220	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	-3	5	-0.24	31772977	25218	243.28	1268	1268	1256	1648	888	1268	1259.93	1.14	0	-3138	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	259	13.75	0.55	12	0.12	92.00	2311.00	1750	20230713	-27.71	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
51	20231220	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	-2	5	-0.16	16926681	13415	129.41	1268	1268	1257	1648	888	1268	1261.77	1.14	0	-2561	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	259	13.76	0.55	12	0.07	92.00	2311.00	1750	20230713	-27.66	1181	20231027	7.20	1750	-27.66	20230713	1181	7.20	20231027	1750	-27.66	20230713	1181	7.20	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
52	20231220	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-9	5	-0.71	16794933	13311	128.41	1268	1268	1257	1648	888	1268	1261.73	1.14	0	-2574	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	258	13.68	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
53	20231220	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-8	5	-0.63	14518193	11505	110.99	1268	1268	1257	1648	888	1268	1261.90	1.14	0	-2136	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	258	13.70	0.55	12	0.06	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
54	20231220	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-8	5	-0.63	12891319	10213	98.52	1268	1268	1257	1648	888	1268	1262.25	1.14	0	-1168	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	258	13.70	0.55	12	0.05	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
55	20231220	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	-11	5	-0.87	10191961	8069	77.84	1268	1268	1257	1648	888	1268	1263.10	1.14	0	-807	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	258	13.66	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.17	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1750	-28.17	20230713	1181	6.44	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
56	20231220	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1261	-7	5	-0.55	4913520	3878	37.41	1268	1268	1261	1648	888	1268	1267.02	1.14	0	-807	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	258	13.71	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.94	1181	20231027	6.77	1750	-27.94	20230713	1181	6.77	20231027	1750	-27.94	20230713	1181	6.77	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
57	20231220	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	-2	5	-0.16	1180502	931	8.98	1268	1268	1266	1648	888	1268	1267.99	1.14	0	-2	1302	1284	1271	1253	1240	1278	1247	102	380	500	880	1	1	20493012	259	13.76	0.55	12	0.00	92.00	2311.00	1750	20230713	-27.66	1181	20231027	7.20	1750	-27.66	20230713	1181	7.20	20231027	1750	-27.66	20230713	1181	7.20	20231027	0.95	N	010420	500	102 억	234195	N	N	0	N	N
58	20231219	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1268	-2	5	-0.16	13067445	10365	58.89	1288	1289	1258	1651	889	1270	1260.73	1.17	0	-4483	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	260	13.78	0.55	12	0.05	92.00	2311.00	1750	20230713	-27.54	1181	20231027	7.37	1750	-27.54	20230713	1181	7.37	20231027	1750	-27.54	20230713	1181	7.37	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
59	20231219	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-11	5	-0.87	7732692	6126	34.80	1288	1289	1258	1651	889	1270	1262.27	1.17	0	-3255	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	258	13.68	0.54	12	0.03	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
60	20231219	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	-4	5	-0.31	6788288	5376	30.54	1288	1289	1258	1651	889	1270	1262.70	1.17	0	-2539	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	259	13.76	0.55	12	0.03	92.00	2311.00	1750	20230713	-27.66	1181	20231027	7.20	1750	-27.66	20230713	1181	7.20	20231027	1750	-27.66	20230713	1181	7.20	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
61	20231219	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1267	-3	5	-0.24	5024348	3975	22.58	1288	1289	1258	1651	889	1270	1263.99	1.17	0	-2501	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	260	13.77	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.60	1181	20231027	7.28	1750	-27.60	20230713	1181	7.28	20231027	1750	-27.60	20230713	1181	7.28	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
62	20231219	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-10	5	-0.79	4310043	3409	19.37	1288	1289	1258	1651	889	1270	1264.31	1.17	0	-1935	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	258	13.70	0.55	12	0.02	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
63	20231219	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-12	5	-0.94	3467982	2741	15.57	1288	1289	1258	1651	889	1270	1265.22	1.17	0	-1293	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	258	13.67	0.54	12	0.01	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
64	20231219	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-10	5	-0.79	2032136	1601	9.10	1288	1289	1258	1651	889	1270	1269.29	1.17	0	-702	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	258	13.70	0.55	12	0.01	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
65	20231219	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1283	13	2	1.02	597331	464	2.64	1288	1289	1283	1651	889	1270	1287.39	1.17	0	-132	1286	1277	1263	1254	1240	1281	1258	102	381	500	880	1	1	20493012	263	13.95	0.56	12	0.00	92.00	2311.00	1750	20230713	-26.69	1181	20231027	8.64	1750	-26.69	20230713	1181	8.64	20231027	1750	-26.69	20230713	1181	8.64	20231027	0.95	N	010420	500	102 억	238756	N	N	0	N	N
66	20231218	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1270	12	2	0.95	22145272	17599	93.11	1270	1272	1249	1635	881	1258	1258.33	1.19	0	-4242	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	260	13.80	0.55	12	0.09	92.00	2311.00	1750	20230713	-27.43	1181	20231027	7.54	1750	-27.43	20230713	1181	7.54	20231027	1750	-27.43	20230713	1181	7.54	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
67	20231218	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	2	2	0.16	20534169	16328	86.38	1270	1272	1249	1635	881	1258	1257.60	1.19	0	-4049	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	258	13.70	0.55	12	0.08	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
68	20231218	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1256	-2	5	-0.16	16612106	13200	69.83	1270	1272	1250	1635	881	1258	1258.49	1.19	0	-3817	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	257	13.65	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.23	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1750	-28.23	20230713	1181	6.35	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
69	20231218	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	0	3	0.00	11750109	9317	49.29	1270	1272	1252	1635	881	1258	1261.15	1.19	0	-2618	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	258	13.67	0.54	12	0.05	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
70	20231218	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	7	2	0.56	5743077	4546	24.05	1270	1272	1257	1635	881	1258	1263.33	1.19	0	-2163	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	259	13.75	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.71	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
71	20231218	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	11	2	0.87	4922850	3898	20.62	1270	1272	1257	1635	881	1258	1262.92	1.19	0	-1710	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	260	13.79	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.49	1181	20231027	7.45	1750	-27.49	20230713	1181	7.45	20231027	1750	-27.49	20230713	1181	7.45	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
72	20231218	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	8	2	0.64	4372656	3465	18.33	1270	1270	1257	1635	881	1258	1261.95	1.19	0	-1458	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	259	13.76	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.66	1181	20231027	7.20	1750	-27.66	20230713	1181	7.20	20231027	1750	-27.66	20230713	1181	7.20	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
73	20231218	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	6	2	0.48	769524	606	3.21	1270	1270	1264	1635	881	1258	1269.84	1.19	0	-355	1280	1268	1260	1248	1240	1265	1245	102	377	500	880	1	1	20493012	259	13.74	0.55	12	0.00	92.00	2311.00	1750	20230713	-27.77	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1750	-27.77	20230713	1181	7.03	20231027	1.06	N	010420	500	102 억	243047	N	N	0	N	N
74	20231215	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-6	5	-0.47	23778615	18902	194.51	1264	1272	1252	1643	885	1264	1257.99	1.21	0	-3915	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	258	13.67	0.54	12	0.09	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
75	20231215	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1255	-9	5	-0.71	21257054	16895	173.85	1264	1272	1252	1643	885	1264	1258.19	1.21	0	-3597	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	257	13.64	0.54	12	0.08	92.00	2311.00	1750	20230713	-28.29	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1750	-28.29	20230713	1181	6.27	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
76	20231215	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1253	-11	5	-0.87	19859492	15779	162.37	1264	1272	1252	1643	885	1264	1258.60	1.21	0	-3547	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	257	13.62	0.54	12	0.08	92.00	2311.00	1750	20230713	-28.40	1181	20231027	6.10	1750	-28.40	20230713	1181	6.10	20231027	1750	-28.40	20230713	1181	6.10	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
77	20231215	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1255	-9	5	-0.71	17730882	14081	144.90	1264	1272	1254	1643	885	1264	1259.21	1.21	0	-2652	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	257	13.64	0.54	12	0.07	92.00	2311.00	1750	20230713	-28.29	1181	20231027	6.27	1750	-28.29	20230713	1181	6.27	20231027	1750	-28.29	20230713	1181	6.27	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
78	20231215	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1256	-8	5	-0.63	11772572	9333	96.04	1264	1272	1255	1643	885	1264	1261.39	1.21	0	-1506	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	257	13.65	0.54	12	0.05	92.00	2311.00	1750	20230713	-28.23	1181	20231027	6.35	1750	-28.23	20230713	1181	6.35	20231027	1750	-28.23	20230713	1181	6.35	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
79	20231215	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-6	5	-0.47	8953956	7091	72.97	1264	1272	1258	1643	885	1264	1262.72	1.21	0	-994	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	258	13.67	0.54	12	0.03	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
80	20231215	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	-1	5	-0.08	3833628	3030	31.18	1264	1272	1263	1643	885	1264	1265.22	1.21	0	-571	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	259	13.73	0.55	12	0.01	92.00	2311.00	1750	20230713	-27.83	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1750	-27.83	20230713	1181	6.94	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
81	20231215	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	1	2	0.08	619398	490	5.04	1264	1265	1264	1643	885	1264	1264.08	1.21	0	-33	1283	1273	1265	1255	1247	1269	1251	102	379	500	880	1	1	20493012	259	13.75	0.55	12	0.00	92.00	2311.00	1750	20230713	-27.71	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	1.06	N	010420	500	102 억	247040	N	N	0	N	N
82	20231214	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	-3	5	-0.24	12280078	9718	45.25	1271	1275	1257	1647	887	1267	1263.64	1.22	0	-2864	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	259	13.74	0.55	12	0.05	92.00	2311.00	1750	20230713	-27.77	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1750	-27.77	20230713	1181	7.03	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
83	20231214	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-8	5	-0.63	11094701	8780	40.88	1271	1275	1257	1647	887	1267	1263.63	1.22	0	-2758	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	258	13.68	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
84	20231214	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-8	5	-0.63	9333376	7381	34.37	1271	1275	1257	1647	887	1267	1264.51	1.22	0	-1867	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	258	13.68	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
85	20231214	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-8	5	-0.63	8392021	6634	30.89	1271	1275	1257	1647	887	1267	1265.00	1.22	0	-1456	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	258	13.68	0.54	12	0.03	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
86	20231214	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-7	5	-0.55	7379148	5830	27.15	1271	1275	1257	1647	887	1267	1265.72	1.22	0	-966	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	258	13.70	0.55	12	0.03	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
87	20231214	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-7	5	-0.55	5095106	4017	18.71	1271	1275	1260	1647	887	1267	1268.39	1.22	0	-834	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	258	13.70	0.55	12	0.02	92.00	2311.00	1750	20230713	-28.00	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
88	20231214	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	-5	5	-0.39	3732305	2937	13.68	1271	1275	1262	1647	887	1267	1270.79	1.22	0	-56	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	259	13.72	0.55	12	0.01	92.00	2311.00	1750	20230713	-27.89	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1750	-27.89	20230713	1181	6.86	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
89	20231214	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1275	8	2	0.63	2271499	1787	8.32	1271	1275	1271	1647	887	1267	1271.12	1.22	0	0	1278	1272	1264	1258	1250	1268	1254	102	380	500	880	1	1	20493012	261	13.86	0.55	12	0.01	92.00	2311.00	1750	20230713	-27.14	1181	20231027	7.96	1750	-27.14	20230713	1181	7.96	20231027	1750	-27.14	20230713	1181	7.96	20231027	1.06	N	010420	500	102 억	249968	N	N	0	N	N
90	20231213	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1267	-2	5	-0.16	27123949	21474	82.73	1269	1270	1256	1649	889	1269	1263.10	1.24	0	-5054	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	260	13.77	0.55	12	0.10	92.00	2311.00	1750	20230713	-27.60	1181	20231027	7.28	1750	-27.60	20230713	1181	7.28	20231027	1750	-27.60	20230713	1181	7.28	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
91	20231213	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	-6	5	-0.47	16321880	12933	49.83	1269	1270	1256	1649	889	1269	1262.03	1.24	0	-4463	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	259	13.73	0.55	12	0.06	92.00	2311.00	1750	20230713	-27.83	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1750	-27.83	20230713	1181	6.94	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
92	20231213	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-10	5	-0.79	14543008	11520	44.38	1269	1270	1256	1649	889	1269	1262.41	1.24	0	-3348	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	258	13.68	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
93	20231213	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-11	5	-0.87	13051294	10335	39.82	1269	1270	1256	1649	889	1269	1262.82	1.24	0	-2763	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	258	13.67	0.54	12	0.05	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
94	20231213	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	-12	5	-0.95	11057079	8749	33.71	1269	1270	1257	1649	889	1269	1263.81	1.24	0	-1864	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	258	13.66	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.17	1181	20231027	6.44	1750	-28.17	20230713	1181	6.44	20231027	1750	-28.17	20230713	1181	6.44	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
95	20231213	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-11	5	-0.87	9191107	7271	28.01	1269	1270	1257	1649	889	1269	1264.08	1.24	0	-1733	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	258	13.67	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.11	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
96	20231213	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	-4	5	-0.32	4267703	3364	12.96	1269	1270	1265	1649	889	1269	1268.64	1.24	0	-1616	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	259	13.75	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.71	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
97	20231213	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1270	1	2	0.08	1907308	1503	5.79	1269	1270	1269	1649	889	1269	1269.00	1.24	0	-1322	1285	1276	1268	1259	1251	1273	1256	102	380	500	880	1	1	20493012	260	13.80	0.55	12	0.01	92.00	2311.00	1750	20230713	-27.43	1181	20231027	7.54	1750	-27.43	20230713	1181	7.54	20231027	1750	-27.43	20230713	1181	7.54	20231027	1.12	N	010420	500	102 억	255114	N	N	0	N	N
98	20231212	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	4	2	0.32	32838203	25956	62.13	1277	1277	1260	1644	886	1265	1265.15	1.26	0	-3834	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	260	13.79	0.55	12	0.13	92.00	2311.00	1750	20230713	-27.49	1181	20231027	7.45	1750	-27.49	20230713	1181	7.45	20231027	1750	-27.49	20230713	1181	7.45	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
99	20231212	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1268	3	2	0.24	32279849	25516	61.08	1277	1277	1260	1644	886	1265	1265.08	1.26	0	-3478	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	260	13.78	0.55	12	0.12	92.00	2311.00	1750	20230713	-27.54	1181	20231027	7.37	1750	-27.54	20230713	1181	7.37	20231027	1750	-27.54	20230713	1181	7.37	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
100	20231212	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1272	7	2	0.55	29351514	23204	55.54	1277	1277	1260	1644	886	1265	1264.93	1.26	0	-3467	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	261	13.83	0.55	12	0.11	92.00	2311.00	1750	20230713	-27.31	1181	20231027	7.71	1750	-27.31	20230713	1181	7.71	20231027	1750	-27.31	20230713	1181	7.71	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
101	20231212	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	-1	5	-0.08	17818535	14091	33.73	1277	1277	1260	1644	886	1265	1264.53	1.26	0	-2965	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	259	13.74	0.55	12	0.07	92.00	2311.00	1750	20230713	-27.77	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1750	-27.77	20230713	1181	7.03	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
102	20231212	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	-1	5	-0.08	14103050	11147	26.68	1277	1277	1260	1644	886	1265	1265.19	1.26	0	-2937	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	259	13.74	0.55	12	0.05	92.00	2311.00	1750	20230713	-27.77	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1750	-27.77	20230713	1181	7.03	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
103	20231212	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	-2	5	-0.16	9837957	7774	18.61	1277	1277	1260	1644	886	1265	1265.50	1.26	0	-1481	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	259	13.73	0.55	12	0.04	92.00	2311.00	1750	20230713	-27.83	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1750	-27.83	20230713	1181	6.94	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
104	20231212	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1261	-4	5	-0.32	9379794	7411	17.74	1277	1277	1261	1644	886	1265	1265.66	1.26	0	-1124	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	258	13.71	0.55	12	0.04	92.00	2311.00	1750	20230713	-27.94	1181	20231027	6.77	1750	-27.94	20230713	1181	6.77	20231027	1750	-27.94	20230713	1181	6.77	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
105	20231212	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	0	3	0.00	768843	603	1.44	1277	1277	1265	1644	886	1265	1275.65	1.26	0	0	1287	1276	1267	1256	1247	1281	1261	102	379	500	880	1	1	20493012	259	13.75	0.55	12	0.00	92.00	2311.00	1750	20230713	-27.71	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	1.12	N	010420	500	102 억	258983	N	N	0	N	N
106	20231211	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	3	2	0.24	52889977	41699	276.48	1263	1278	1258	1640	884	1262	1268.38	1.30	3596	-4171	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	259	13.75	0.55	12	0.20	92.00	2311.00	1770	20221207	-28.53	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
107	20231211	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	0	3	0.00	48842691	38499	255.26	1263	1278	1258	1640	884	1262	1268.67	1.30	3596	-4094	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	259	13.72	0.55	12	0.19	92.00	2311.00	1770	20221207	-28.70	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1750	-27.89	20230713	1181	6.86	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
108	20231211	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-4	5	-0.32	46333542	36511	242.08	1263	1278	1258	1640	884	1262	1269.03	1.30	3596	-3502	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	258	13.67	0.54	12	0.18	92.00	2311.00	1770	20221207	-28.93	1181	20231027	6.52	1750	-28.11	20230713	1181	6.52	20231027	1750	-28.11	20230713	1181	6.52	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
109	20231211	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-2	5	-0.16	43915134	34589	229.34	1263	1278	1260	1640	884	1262	1269.63	1.30	3596	-3458	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	258	13.70	0.55	12	0.17	92.00	2311.00	1770	20221207	-28.81	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
110	20231211	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	4	2	0.32	42768183	33679	223.31	1263	1278	1260	1640	884	1262	1269.88	1.30	3596	-2818	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	259	13.76	0.55	12	0.16	92.00	2311.00	1770	20221207	-28.47	1181	20231027	7.20	1750	-27.66	20230713	1181	7.20	20231027	1750	-27.66	20230713	1181	7.20	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
111	20231211	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	1	2	0.08	18029294	14222	94.30	1263	1278	1262	1640	884	1262	1267.70	1.30	3596	-1309	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	259	13.73	0.55	12	0.07	92.00	2311.00	1770	20221207	-28.64	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1750	-27.83	20230713	1181	6.94	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
112	20231211	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	2	2	0.16	9674778	7639	50.65	1263	1275	1262	1640	884	1262	1266.50	1.30	3596	-417	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	259	13.74	0.55	12	0.04	92.00	2311.00	1770	20221207	-28.59	1181	20231027	7.03	1750	-27.77	20230713	1181	7.03	20231027	1750	-27.77	20230713	1181	7.03	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
113	20231211	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	1	2	0.08	2765864	2190	14.52	1263	1263	1262	1640	884	1262	1262.95	1.30	3596	46	1274	1267	1263	1256	1252	1271	1260	102	378	500	880	1	1	20493012	259	13.73	0.55	12	0.01	92.00	2311.00	1770	20221207	-28.64	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1750	-27.83	20230713	1181	6.94	20231027	1.11	N	010420	500	102 억	266745	N	N	0	N	N
114	20231208	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	-1	5	-0.08	19040733	15080	38.22	1260	1270	1259	1641	885	1263	1262.65	1.30	0	-3504	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	259	13.72	0.55	12	0.07	92.00	2311.00	1820	20221206	-30.66	1181	20231027	6.86	1750	-27.89	20230713	1181	6.86	20231027	1750	-27.89	20230713	1181	6.86	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
115	20231208	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	2	2	0.16	15648566	12397	31.42	1260	1270	1259	1641	885	1263	1262.29	1.30	0	-3121	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	259	13.75	0.55	12	0.06	92.00	2311.00	1820	20221206	-30.49	1181	20231027	7.11	1750	-27.71	20230713	1181	7.11	20231027	1750	-27.71	20230713	1181	7.11	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
116	20231208	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	1268	5	2	0.40	8153612	6461	16.37	1260	1270	1259	1641	885	1263	1261.97	1.30	0	-1843	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	260	13.78	0.55	12	0.03	92.00	2311.00	1820	20221206	-30.33	1181	20231027	7.37	1750	-27.54	20230713	1181	7.37	20231027	1750	-27.54	20230713	1181	7.37	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
117	20231208	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	6	2	0.48	6996316	5544	14.05	1260	1270	1259	1641	885	1263	1261.96	1.30	0	-1794	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	260	13.79	0.55	12	0.03	92.00	2311.00	1820	20221206	-30.27	1181	20231027	7.45	1750	-27.49	20230713	1181	7.45	20231027	1750	-27.49	20230713	1181	7.45	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
118	20231208	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	-4	5	-0.32	5542450	4393	11.13	1260	1270	1259	1641	885	1263	1261.65	1.30	0	-661	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	258	13.68	0.54	12	0.02	92.00	2311.00	1820	20221206	-30.82	1181	20231027	6.60	1750	-28.06	20230713	1181	6.60	20231027	1750	-28.06	20230713	1181	6.60	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
119	20231208	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	-3	5	-0.24	4032506	3194	8.09	1260	1270	1260	1641	885	1263	1262.53	1.30	0	-502	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	258	13.70	0.55	12	0.02	92.00	2311.00	1820	20221206	-30.77	1181	20231027	6.69	1750	-28.00	20230713	1181	6.69	20231027	1750	-28.00	20230713	1181	6.69	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
120	20231208	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	1268	5	2	0.40	3796130	3007	7.62	1260	1270	1260	1641	885	1263	1262.43	1.30	0	-333	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	260	13.78	0.55	12	0.01	92.00	2311.00	1820	20221206	-30.33	1181	20231027	7.37	1750	-27.54	20230713	1181	7.37	20231027	1750	-27.54	20230713	1181	7.37	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
121	20231208	090233	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	0	3	0.00	2984619	2367	6.00	1260	1263	1260	1641	885	1263	1260.93	1.30	0	114	1299	1280	1271	1252	1243	1276	1248	102	378	500	880	1	1	20493012	259	13.73	0.55	12	0.01	92.00	2311.00	1820	20221206	-30.60	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1750	-27.83	20230713	1181	6.94	20231027	1.12	N	010420	500	102 억	266745	N	N	2	N	N
122	20231207	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	-4	5	-0.32	50288789	39457	116.88	1266	1290	1262	1647	887	1267	1274.56	1.32	0	-3091	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	259	13.73	0.55	12	0.19	92.00	2311.00	1820	20221206	-30.60	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1770	-28.64	20221207	1181	6.94	20231027	1.12	N	010420	500	102 억	269872	N	N	2	N	N
123	20231207	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1274	7	2	0.55	46987089	36848	109.15	1266	1290	1262	1647	887	1267	1275.17	1.32	0	-2194	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	261	13.85	0.55	12	0.18	92.00	2311.00	1820	20221206	-30.00	1181	20231027	7.87	1750	-27.20	20230713	1181	7.87	20231027	1770	-28.02	20221207	1181	7.87	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
124	20231207	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	1275	8	2	0.63	42834735	33563	99.42	1266	1290	1263	1647	887	1267	1276.26	1.32	0	-2062	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	261	13.86	0.55	12	0.16	92.00	2311.00	1820	20221206	-29.95	1181	20231027	7.96	1750	-27.14	20230713	1181	7.96	20231027	1770	-27.97	20221207	1181	7.96	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
125	20231207	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1276	9	2	0.71	39656528	31065	92.02	1266	1290	1263	1647	887	1267	1276.58	1.32	0	-931	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	261	13.87	0.55	12	0.15	92.00	2311.00	1820	20221206	-29.89	1181	20231027	8.04	1750	-27.09	20230713	1181	8.04	20231027	1770	-27.91	20221207	1181	8.04	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
126	20231207	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1281	14	2	1.10	31284334	24499	72.57	1266	1290	1263	1647	887	1267	1276.98	1.32	0	-413	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	263	13.92	0.55	12	0.12	92.00	2311.00	1820	20221206	-29.62	1181	20231027	8.47	1750	-26.80	20230713	1181	8.47	20231027	1770	-27.63	20221207	1181	8.47	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
127	20231207	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	1281	14	2	1.10	27289623	21374	63.31	1266	1290	1263	1647	887	1267	1276.78	1.32	0	-402	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	263	13.92	0.55	12	0.10	92.00	2311.00	1820	20221206	-29.62	1181	20231027	8.47	1750	-26.80	20230713	1181	8.47	20231027	1770	-27.63	20221207	1181	8.47	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
128	20231207	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	1275	8	2	0.63	16039320	12588	37.29	1266	1290	1263	1647	887	1267	1274.19	1.32	0	-374	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	261	13.86	0.55	12	0.06	92.00	2311.00	1820	20221206	-29.95	1181	20231027	7.96	1750	-27.14	20230713	1181	7.96	20231027	1770	-27.97	20221207	1181	7.96	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
129	20231207	090233	57	100.00	KOSPI	유통업	N	N	N	N	N	1263	-4	5	-0.32	3283839	2596	7.69	1266	1266	1263	1647	887	1267	1264.94	1.32	0	-147	1313	1290	1255	1232	1197	1301	1243	102	380	500	880	1	1	20493012	259	13.73	0.55	12	0.01	92.00	2311.00	1820	20221206	-30.60	1181	20231027	6.94	1750	-27.83	20230713	1181	6.94	20231027	1770	-28.64	20221207	1181	6.94	20231027	1.12	N	010420	500	102 억	269872	N	N	13	N	N
130	20231206	160228	57	100.00	KOSPI	유통업	N	N	N	N	N	1267	37	2	3.01	41533081	33622	139.20	1224	1278	1220	1599	861	1230	1234.96	1.34	0	-4426	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	260	13.77	0.55	12	0.16	92.00	2311.00	1835	20221202	-30.95	1181	20231027	7.28	1750	-27.60	20230713	1181	7.28	20231027	1820	-30.38	20221206	1181	7.28	20231027	1.12	N	010420	500	102 억	274333	N	N	13	N	N
131	20231206	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	7	2	0.57	31360290	25557	105.81	1224	1237	1220	1599	861	1230	1227.07	1.34	0	-3516	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	253	13.45	0.54	12	0.12	92.00	2311.00	1835	20221202	-32.59	1181	20231027	4.74	1750	-29.31	20230713	1181	4.74	20231027	1820	-32.03	20221206	1181	4.74	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
132	20231206	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	0	3	0.00	28816647	23494	97.27	1224	1233	1220	1599	861	1230	1226.55	1.34	0	-3465	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	252	13.37	0.53	12	0.11	92.00	2311.00	1835	20221202	-32.97	1181	20231027	4.15	1750	-29.71	20230713	1181	4.15	20231027	1820	-32.42	20221206	1181	4.15	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
133	20231206	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-1	5	-0.08	22659624	18482	76.52	1224	1233	1220	1599	861	1230	1226.04	1.34	0	-1575	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	252	13.36	0.53	12	0.09	92.00	2311.00	1835	20221202	-33.02	1181	20231027	4.06	1750	-29.77	20230713	1181	4.06	20231027	1820	-32.47	20221206	1181	4.06	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
134	20231206	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-2	5	-0.16	21981782	17929	74.23	1224	1233	1220	1599	861	1230	1226.05	1.34	0	-1025	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	252	13.35	0.53	12	0.09	92.00	2311.00	1835	20221202	-33.08	1181	20231027	3.98	1750	-29.83	20230713	1181	3.98	20231027	1820	-32.53	20221206	1181	3.98	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
135	20231206	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	-3	5	-0.24	17950136	14639	60.61	1224	1233	1220	1599	861	1230	1226.19	1.34	0	-780	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	251	13.34	0.53	12	0.07	92.00	2311.00	1835	20221202	-33.13	1181	20231027	3.90	1750	-29.89	20230713	1181	3.90	20231027	1820	-32.58	20221206	1181	3.90	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
136	20231206	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	-7	5	-0.57	12061353	9829	40.69	1224	1233	1220	1599	861	1230	1227.12	1.34	0	2	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	251	13.29	0.53	12	0.05	92.00	2311.00	1835	20221202	-33.35	1181	20231027	3.56	1750	-30.11	20230713	1181	3.56	20231027	1820	-32.80	20221206	1181	3.56	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
137	20231206	090232	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-6	5	-0.49	1596096	1304	5.40	1224	1224	1224	1599	861	1230	1224.00	1.34	0	0	1258	1243	1233	1218	1208	1239	1214	102	369	500	860	1	1	20493012	251	13.30	0.53	12	0.01	92.00	2311.00	1835	20221202	-33.30	1181	20231027	3.64	1750	-30.06	20230713	1181	3.64	20231027	1820	-32.75	20221206	1181	3.64	20231027	1.12	N	010420	500	102 억	274333	N	N	2	N	N
138	20231205	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	5	2	0.41	29645889	24045	77.05	1237	1248	1223	1592	858	1225	1232.93	1.36	0	-4077	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	252	13.37	0.53	12	0.12	92.00	2311.00	1850	20221201	-33.51	1181	20231027	4.15	1750	-29.71	20230713	1181	4.15	20231027	1820	-32.42	20221206	1181	4.15	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
139	20231205	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-1	5	-0.08	22557642	18258	58.50	1237	1248	1223	1592	858	1225	1235.49	1.36	0	-4114	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	251	13.30	0.53	12	0.09	92.00	2311.00	1850	20221201	-33.84	1181	20231027	3.64	1750	-30.06	20230713	1181	3.64	20231027	1820	-32.75	20221206	1181	3.64	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
140	20231205	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	2	2	0.16	18886018	15261	48.90	1237	1248	1225	1592	858	1225	1237.53	1.36	0	-2519	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	251	13.34	0.53	12	0.07	92.00	2311.00	1850	20221201	-33.68	1181	20231027	3.90	1750	-29.89	20230713	1181	3.90	20231027	1820	-32.58	20221206	1181	3.90	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
141	20231205	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	18	2	1.47	12941426	10432	33.43	1237	1248	1233	1592	858	1225	1240.55	1.36	0	-2390	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	255	13.51	0.54	12	0.05	92.00	2311.00	1850	20221201	-32.81	1181	20231027	5.25	1750	-28.97	20230713	1181	5.25	20231027	1820	-31.70	20221206	1181	5.25	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
142	20231205	120231	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	20	2	1.63	12296244	9912	31.76	1237	1248	1233	1592	858	1225	1240.54	1.36	0	-2319	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	255	13.53	0.54	12	0.05	92.00	2311.00	1850	20221201	-32.70	1181	20231027	5.42	1750	-28.86	20230713	1181	5.42	20231027	1820	-31.59	20221206	1181	5.42	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
143	20231205	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	21	2	1.71	10978605	8855	28.37	1237	1248	1233	1592	858	1225	1239.82	1.36	0	-1559	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	255	13.54	0.54	12	0.04	92.00	2311.00	1850	20221201	-32.65	1181	20231027	5.50	1750	-28.80	20230713	1181	5.50	20231027	1820	-31.54	20221206	1181	5.50	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
144	20231205	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	1247	22	2	1.80	9437582	7611	24.39	1237	1248	1234	1592	858	1225	1239.99	1.36	0	-1339	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	256	13.55	0.54	12	0.04	92.00	2311.00	1850	20221201	-32.59	1181	20231027	5.59	1750	-28.74	20230713	1181	5.59	20231027	1820	-31.48	20221206	1181	5.59	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
145	20231205	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	1238	13	2	1.06	2063681	1668	5.34	1237	1247	1237	1592	858	1225	1237.22	1.36	0	0	1238	1231	1228	1221	1218	1230	1220	102	367	500	850	1	1	20493012	254	13.46	0.54	12	0.01	92.00	2311.00	1850	20221201	-33.08	1181	20231027	4.83	1750	-29.26	20230713	1181	4.83	20231027	1820	-31.98	20221206	1181	4.83	20231027	1.12	N	010420	500	102 억	278447	N	N	2	N	N
146	20231204	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-7	5	-0.57	38344822	31209	226.35	1226	1235	1225	1601	863	1232	1228.65	1.38	0	-3767	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	251	13.32	0.53	12	0.15	92.00	2311.00	1870	20221130	-34.49	1181	20231027	3.73	1750	-30.00	20230713	1181	3.73	20231027	1820	-32.69	20221206	1181	3.73	20231027	1.13	N	010420	500	102 억	282251	N	N	2	N	N
147	20231204	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	-5	5	-0.41	32143518	26151	189.66	1226	1235	1225	1601	863	1232	1229.15	1.38	0	-3404	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	251	13.34	0.53	12	0.13	92.00	2311.00	1870	20221130	-34.39	1181	20231027	3.90	1750	-29.89	20230713	1181	3.90	20231027	1820	-32.58	20221206	1181	3.90	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
148	20231204	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-4	5	-0.32	30901247	25138	182.32	1226	1235	1226	1601	863	1232	1229.26	1.38	0	-2548	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	252	13.35	0.53	12	0.12	92.00	2311.00	1870	20221130	-34.33	1181	20231027	3.98	1750	-29.83	20230713	1181	3.98	20231027	1820	-32.53	20221206	1181	3.98	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
149	20231204	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	2	2	0.16	19290623	15684	113.75	1226	1235	1226	1601	863	1232	1229.96	1.38	0	-2229	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	253	13.41	0.53	12	0.08	92.00	2311.00	1870	20221130	-34.01	1181	20231027	4.49	1750	-29.49	20230713	1181	4.49	20231027	1820	-32.20	20221206	1181	4.49	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
150	20231204	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	2	2	0.16	11077078	9017	65.40	1226	1234	1226	1601	863	1232	1228.47	1.38	0	-1404	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	253	13.41	0.53	12	0.04	92.00	2311.00	1870	20221130	-34.01	1181	20231027	4.49	1750	-29.49	20230713	1181	4.49	20231027	1820	-32.20	20221206	1181	4.49	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
151	20231204	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	-1	5	-0.08	9531354	7762	56.30	1226	1232	1226	1601	863	1232	1227.95	1.38	0	-585	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	252	13.38	0.53	12	0.04	92.00	2311.00	1870	20221130	-34.17	1181	20231027	4.23	1750	-29.66	20230713	1181	4.23	20231027	1820	-32.36	20221206	1181	4.23	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
152	20231204	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	-1	5	-0.08	8348779	6801	49.33	1226	1232	1226	1601	863	1232	1227.58	1.38	0	-245	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	252	13.38	0.53	12	0.03	92.00	2311.00	1870	20221130	-34.17	1181	20231027	4.23	1750	-29.66	20230713	1181	4.23	20231027	1820	-32.36	20221206	1181	4.23	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
153	20231204	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-3	5	-0.24	4320496	3524	25.56	1226	1229	1226	1601	863	1232	1226.02	1.38	0	0	1242	1237	1229	1224	1216	1239	1226	102	369	500	860	1	1	20493012	252	13.36	0.53	12	0.02	92.00	2311.00	1870	20221130	-34.28	1181	20231027	4.06	1750	-29.77	20230713	1181	4.06	20231027	1820	-32.47	20221206	1181	4.06	20231027	1.13	N	010420	500	102 억	282251	N	N	0	N	N
154	20231201	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	4	2	0.33	16939355	13788	57.60	1229	1234	1221	1596	860	1228	1228.56	1.40	0	-4500	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	252	13.39	0.53	12	0.07	92.00	2311.00	1870	20221130	-34.12	1181	20231027	4.32	1750	-29.60	20230713	1181	4.32	20231027	1850	-33.41	20221201	1181	4.32	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
155	20231201	150230	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	5	2	0.41	16660909	13562	56.66	1229	1234	1221	1596	860	1228	1228.50	1.40	0	-4529	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	253	13.40	0.53	12	0.07	92.00	2311.00	1870	20221130	-34.06	1181	20231027	4.40	1750	-29.54	20230713	1181	4.40	20231027	1850	-33.35	20221201	1181	4.40	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
156	20231201	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	4	2	0.33	12450587	10135	42.34	1229	1234	1221	1596	860	1228	1228.47	1.40	0	-3333	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	252	13.39	0.53	12	0.05	92.00	2311.00	1870	20221130	-34.12	1181	20231027	4.32	1750	-29.60	20230713	1181	4.32	20231027	1850	-33.41	20221201	1181	4.32	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
157	20231201	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	4	2	0.33	11768818	9581	40.03	1229	1234	1221	1596	860	1228	1228.35	1.40	0	-3334	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	252	13.39	0.53	12	0.05	92.00	2311.00	1870	20221130	-34.12	1181	20231027	4.32	1750	-29.60	20230713	1181	4.32	20231027	1850	-33.41	20221201	1181	4.32	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
158	20231201	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	4	2	0.33	8171714	6653	27.79	1229	1234	1221	1596	860	1228	1228.28	1.40	0	-1868	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	252	13.39	0.53	12	0.03	92.00	2311.00	1870	20221130	-34.12	1181	20231027	4.32	1750	-29.60	20230713	1181	4.32	20231027	1850	-33.41	20221201	1181	4.32	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
159	20231201	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	6	2	0.49	7449913	6067	25.35	1229	1234	1221	1596	860	1228	1227.94	1.40	0	-1510	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	253	13.41	0.53	12	0.03	92.00	2311.00	1870	20221130	-34.01	1181	20231027	4.49	1750	-29.49	20230713	1181	4.49	20231027	1850	-33.30	20221201	1181	4.49	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
160	20231201	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	0	3	0.00	7065392	5755	24.04	1229	1231	1221	1596	860	1228	1227.70	1.40	0	-1423	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	252	13.35	0.53	12	0.03	92.00	2311.00	1870	20221130	-34.33	1181	20231027	3.98	1750	-29.83	20230713	1181	3.98	20231027	1850	-33.62	20221201	1181	3.98	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N
161	20231201	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	2	2	0.16	1762416	1434	5.99	1229	1230	1229	1596	860	1228	1229.02	1.40	0	-1266	1278	1253	1239	1214	1200	1246	1207	102	368	500	850	1	1	20493012	252	13.37	0.53	12	0.01	92.00	2311.00	1870	20221130	-34.22	1181	20231027	4.15	1750	-29.71	20230713	1181	4.15	20231027	1850	-33.51	20221201	1181	4.15	20231027	1.10	N	010420	500	102 억	286788	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History