KissMeData/005360/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
3	20231229	150213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
4	20231229	140212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
5	20231229	130214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
6	20231229	120212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
7	20231229	110207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
8	20231229	100208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
9	20231229	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	3183876055	1009730	756.90	3040	3310	3035	3965	2135	3050	3153.65	1.88	-82573	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.34	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	354341	N	N	4	N	N
10	20231228	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3065	15	2	0.49	3176364275	1007281	755.07	3040	3310	3035	3965	2135	3050	3153.65	2.31	0	-74717	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	5.33	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	5230	-41.40	20230828	2850	7.54	20231024	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	436914	N	N	4	N	N
11	20231228	150208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	30	2	0.98	3085539690	977705	732.90	3040	3310	3035	3965	2135	3050	3155.90	2.31	0	-92397	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	582	18.55	0.56	12	5.17	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	5230	-41.11	20230828	2850	8.07	20231024	5230	-41.11	20230828	2850	8.07	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
12	20231228	140208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	30	2	0.98	3010856770	953419	714.69	3040	3310	3035	3965	2135	3050	3157.96	2.31	0	-101199	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	582	18.55	0.56	12	5.05	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	5230	-41.11	20230828	2850	8.07	20231024	5230	-41.11	20230828	2850	8.07	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
13	20231228	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	45	2	1.48	2910937220	920979	690.37	3040	3310	3035	3965	2135	3050	3160.70	2.31	0	-117582	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	585	18.64	0.56	12	4.87	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
14	20231228	120208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	35	2	1.15	2811726535	888782	666.24	3040	3310	3035	3965	2135	3050	3163.57	2.31	0	-123133	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	583	18.58	0.56	12	4.70	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	5230	-41.01	20230828	2850	8.25	20231024	5230	-41.01	20230828	2850	8.25	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
15	20231228	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	35	2	1.15	2465274080	776406	582.00	3040	3310	3035	3965	2135	3050	3175.24	2.31	0	-116964	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	583	18.58	0.56	12	4.11	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	5230	-41.01	20230828	2850	8.25	20231024	5230	-41.01	20230828	2850	8.25	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
16	20231228	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3070	20	2	0.66	61935485	20272	15.20	3040	3080	3035	3965	2135	3050	3055.22	2.31	0	3200	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	580	18.49	0.56	12	0.11	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	5230	-41.30	20230828	2850	7.72	20231024	5230	-41.30	20230828	2850	7.72	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
17	20231228	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3035	-15	5	-0.49	10484510	3453	2.59	3040	3040	3035	3965	2135	3050	3036.35	2.31	0	1664	3150	3100	3075	3025	3000	3087	3012	189	915	1000	2010	5	1	18897307	574	18.28	0.55	12	0.02	166.00	5502.00	5230	20230828	-41.97	2850	20231024	6.49	5230	-41.97	20230828	2850	6.49	20231024	5230	-41.97	20230828	2850	6.49	20231024	3.95	N	005360	1000	188 억	436914	N	N	3	N	N
18	20231227	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3050	-45	5	-1.45	409991455	133308	59.50	3100	3125	3050	4020	2170	3095	3075.55	2.38	0	-13242	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	576	18.37	0.55	12	0.71	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	5230	-41.68	20230828	2850	7.02	20231024	5230	-41.68	20230828	2850	7.02	20231024	3.71	N	005360	1000	188 억	449915	N	N	3	N	N
19	20231227	150208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3060	-35	5	-1.13	384905435	125094	55.84	3100	3125	3050	4020	2170	3095	3076.93	2.38	0	-14490	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	578	18.43	0.56	12	0.66	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	5230	-41.49	20230828	2850	7.37	20231024	5230	-41.49	20230828	2850	7.37	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
20	20231227	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3070	-25	5	-0.81	305341115	99063	44.22	3100	3125	3055	4020	2170	3095	3082.29	2.38	0	-9599	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	580	18.49	0.56	12	0.52	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	5230	-41.30	20230828	2850	7.72	20231024	5230	-41.30	20230828	2850	7.72	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
21	20231227	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3070	-25	5	-0.81	269666730	87415	39.02	3100	3125	3055	4020	2170	3095	3084.90	2.38	0	-8021	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	580	18.49	0.56	12	0.46	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	5230	-41.30	20230828	2850	7.72	20231024	5230	-41.30	20230828	2850	7.72	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
22	20231227	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	-10	5	-0.32	225069510	72896	32.54	3100	3125	3055	4020	2170	3095	3087.54	2.38	0	-2449	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	583	18.58	0.56	12	0.39	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	5230	-41.01	20230828	2850	8.25	20231024	5230	-41.01	20230828	2850	8.25	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
23	20231227	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	-10	5	-0.32	214425490	69440	31.00	3100	3125	3055	4020	2170	3095	3087.92	2.38	0	-2659	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	583	18.58	0.56	12	0.37	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	5230	-41.01	20230828	2850	8.25	20231024	5230	-41.01	20230828	2850	8.25	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
24	20231227	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	-15	5	-0.48	156694885	50653	22.61	3100	3125	3065	4020	2170	3095	3093.50	2.38	0	-3762	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	582	18.55	0.56	12	0.27	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	5230	-41.11	20230828	2850	8.07	20231024	5230	-41.11	20230828	2850	8.07	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
25	20231227	090208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	5	2	0.16	6184500	1995	0.89	3100	3100	3100	4020	2170	3095	3100.00	2.38	0	795	3195	3145	3110	3060	3025	3127	3042	189	925	1000	2040	5	1	18897307	586	18.67	0.56	12	0.01	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.71	N	005360	1000	188 억	449915	N	N	0	N	N
26	20231226	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	0	3	0.00	687938180	220930	161.96	3105	3160	3075	4020	2170	3095	3113.86	2.38	0	-4463	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	585	18.64	0.56	12	1.17	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
27	20231226	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3125	30	2	0.97	605442695	194378	142.49	3105	3160	3075	4020	2170	3095	3114.77	2.38	0	-2208	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	591	18.83	0.57	12	1.03	166.00	5502.00	5230	20230828	-40.25	2850	20231024	9.65	5230	-40.25	20230828	2850	9.65	20231024	5230	-40.25	20230828	2850	9.65	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
28	20231226	140208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3115	20	2	0.65	531071675	170558	125.03	3105	3160	3075	4020	2170	3095	3113.73	2.38	0	-712	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	589	18.77	0.57	12	0.90	166.00	5502.00	5230	20230828	-40.44	2850	20231024	9.30	5230	-40.44	20230828	2850	9.30	20231024	5230	-40.44	20230828	2850	9.30	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
29	20231226	130208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3125	30	2	0.97	349517290	112685	82.61	3105	3150	3075	4020	2170	3095	3101.72	2.38	0	264	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	591	18.83	0.57	12	0.60	166.00	5502.00	5230	20230828	-40.25	2850	20231024	9.65	5230	-40.25	20230828	2850	9.65	20231024	5230	-40.25	20230828	2850	9.65	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
30	20231226	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	5	2	0.16	236965780	76626	56.17	3105	3120	3075	4020	2170	3095	3092.50	2.38	0	-8979	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	586	18.67	0.56	12	0.41	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
31	20231226	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	0	3	0.00	176337855	57008	41.79	3105	3120	3075	4020	2170	3095	3093.21	2.38	0	-9313	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	585	18.64	0.56	12	0.30	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
32	20231226	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	0	3	0.00	141885150	45845	33.61	3105	3120	3075	4020	2170	3095	3094.89	2.38	0	-9759	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	585	18.64	0.56	12	0.24	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
33	20231226	090208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3115	20	2	0.65	8558345	2750	2.02	3105	3120	3105	4020	2170	3095	3112.13	2.38	0	-437	3141	3117	3096	3072	3051	3107	3062	189	925	1000	2040	5	1	18897307	589	18.77	0.57	12	0.01	166.00	5502.00	5230	20230828	-40.44	2850	20231024	9.30	5230	-40.44	20230828	2850	9.30	20231024	5230	-40.44	20230828	2850	9.30	20231024	3.64	N	005360	1000	188 억	449393	N	N	0	N	N
34	20231222	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	-10	5	-0.32	415483465	134159	78.93	3105	3120	3075	4035	2175	3105	3096.95	2.62	0	-39832	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	585	18.64	0.56	12	0.71	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
35	20231222	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-5	5	-0.16	370336665	119579	70.35	3105	3120	3075	4035	2175	3105	3097.00	2.62	0	-37938	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	586	18.67	0.56	12	0.63	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
36	20231222	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-5	5	-0.16	292980815	94630	55.67	3105	3120	3075	4035	2175	3105	3096.07	2.62	0	-37105	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	586	18.67	0.56	12	0.50	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
37	20231222	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-5	5	-0.16	282368890	91207	53.66	3105	3120	3075	4035	2175	3105	3095.91	2.62	0	-36867	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	586	18.67	0.56	12	0.48	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
38	20231222	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	-15	5	-0.48	271090025	87566	51.52	3105	3120	3075	4035	2175	3105	3095.84	2.62	0	-38889	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	584	18.61	0.56	12	0.46	166.00	5502.00	5230	20230828	-40.92	2850	20231024	8.42	5230	-40.92	20230828	2850	8.42	20231024	5230	-40.92	20230828	2850	8.42	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
39	20231222	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-5	5	-0.16	262558090	84805	49.89	3105	3120	3075	4035	2175	3105	3096.02	2.62	0	-39860	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	586	18.67	0.56	12	0.45	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
40	20231222	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	-15	5	-0.48	198399430	64001	37.65	3105	3120	3080	4035	2175	3105	3099.94	2.62	0	-42616	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	584	18.61	0.56	12	0.34	166.00	5502.00	5230	20230828	-40.92	2850	20231024	8.42	5230	-40.92	20230828	2850	8.42	20231024	5230	-40.92	20230828	2850	8.42	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
41	20231222	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	-10	5	-0.32	14533740	4685	2.76	3105	3120	3095	4035	2175	3105	3102.19	2.62	0	-3775	3171	3137	3101	3067	3031	3155	3085	189	930	1000	2040	5	1	18897307	585	18.64	0.56	12	0.02	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.76	N	005360	1000	188 억	496010	N	N	0	N	N
42	20231221	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3105	10	2	0.32	522598965	168475	92.02	3095	3135	3065	4020	2170	3095	3101.94	2.63	0	3486	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	587	18.70	0.56	12	0.89	166.00	5502.00	5230	20230828	-40.63	2850	20231024	8.95	5230	-40.63	20230828	2850	8.95	20231024	5230	-40.63	20230828	2850	8.95	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
43	20231221	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	15	2	0.48	492338745	158728	86.69	3095	3135	3065	4020	2170	3095	3101.78	2.63	0	2662	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	588	18.73	0.57	12	0.84	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
44	20231221	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3115	20	2	0.65	389320330	125569	68.58	3095	3135	3065	4020	2170	3095	3100.46	2.63	0	4994	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	589	18.77	0.57	12	0.66	166.00	5502.00	5230	20230828	-40.44	2850	20231024	9.30	5230	-40.44	20230828	2850	9.30	20231024	5230	-40.44	20230828	2850	9.30	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
45	20231221	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3105	10	2	0.32	344341875	111125	60.69	3095	3135	3065	4020	2170	3095	3098.70	2.63	0	6484	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	587	18.70	0.56	12	0.59	166.00	5502.00	5230	20230828	-40.63	2850	20231024	8.95	5230	-40.63	20230828	2850	8.95	20231024	5230	-40.63	20230828	2850	8.95	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
46	20231221	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	15	2	0.48	314122225	101396	55.38	3095	3135	3065	4020	2170	3095	3097.98	2.63	0	2060	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	588	18.73	0.57	12	0.54	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
47	20231221	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	-5	5	-0.16	277755135	89662	48.97	3095	3135	3065	4020	2170	3095	3097.81	2.63	0	2778	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	584	18.61	0.56	12	0.47	166.00	5502.00	5230	20230828	-40.92	2850	20231024	8.42	5230	-40.92	20230828	2850	8.42	20231024	5230	-40.92	20230828	2850	8.42	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
48	20231221	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3120	25	2	0.81	107325115	34485	18.84	3095	3135	3075	4020	2170	3095	3112.33	2.63	0	-309	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	590	18.80	0.57	12	0.18	166.00	5502.00	5230	20230828	-40.34	2850	20231024	9.47	5230	-40.34	20230828	2850	9.47	20231024	5230	-40.34	20230828	2850	9.47	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
49	20231221	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3075	-20	5	-0.65	10691910	3458	1.89	3095	3095	3075	4020	2170	3095	3091.75	2.63	0	-630	3148	3121	3103	3076	3058	3112	3067	189	925	1000	2040	5	1	18897307	581	18.52	0.56	12	0.02	166.00	5502.00	5230	20230828	-41.20	2850	20231024	7.89	5230	-41.20	20230828	2850	7.89	20231024	5230	-41.20	20230828	2850	7.89	20231024	3.88	N	005360	1000	188 억	496316	N	N	0	N	N
50	20231220	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	-20	5	-0.64	554244470	178266	68.91	3120	3130	3085	4045	2185	3115	3109.20	2.53	0	16764	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	585	18.64	0.56	12	0.94	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
51	20231220	150212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3105	-10	5	-0.32	492769925	158419	61.24	3120	3130	3085	4045	2185	3115	3110.55	2.53	0	15371	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	587	18.70	0.56	12	0.84	166.00	5502.00	5230	20230828	-40.63	2850	20231024	8.95	5230	-40.63	20230828	2850	8.95	20231024	5230	-40.63	20230828	2850	8.95	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
52	20231220	140215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3120	5	2	0.16	431595610	138693	53.61	3120	3130	3085	4045	2185	3115	3111.88	2.53	0	13635	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	590	18.80	0.57	12	0.73	166.00	5502.00	5230	20230828	-40.34	2850	20231024	9.47	5230	-40.34	20230828	2850	9.47	20231024	5230	-40.34	20230828	2850	9.47	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
53	20231220	130213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	-5	5	-0.16	293291380	94282	36.45	3120	3125	3085	4045	2185	3115	3110.79	2.53	0	17917	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	588	18.73	0.57	12	0.50	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
54	20231220	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	-5	5	-0.16	263563345	84725	32.75	3120	3125	3085	4045	2185	3115	3110.81	2.53	0	16566	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	588	18.73	0.57	12	0.45	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
55	20231220	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	-5	5	-0.16	230112505	73978	28.60	3120	3125	3085	4045	2185	3115	3110.55	2.53	0	14578	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	588	18.73	0.57	12	0.39	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
56	20231220	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3115	0	3	0.00	148389320	47693	18.44	3120	3125	3085	4045	2185	3115	3111.34	2.53	0	11723	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	589	18.77	0.57	12	0.25	166.00	5502.00	5230	20230828	-40.44	2850	20231024	9.30	5230	-40.44	20230828	2850	9.30	20231024	5230	-40.44	20230828	2850	9.30	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
57	20231220	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	-25	5	-0.80	16460445	5291	2.05	3120	3120	3090	4045	2185	3115	3111.03	2.53	0	-2027	3161	3137	3101	3077	3041	3150	3090	189	930	1000	2050	5	1	18897307	584	18.61	0.56	12	0.03	166.00	5502.00	5230	20230828	-40.92	2850	20231024	8.42	5230	-40.92	20230828	2850	8.42	20231024	5230	-40.92	20230828	2850	8.42	20231024	3.91	N	005360	1000	188 억	478900	N	N	0	N	N
58	20231219	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3115	-10	5	-0.32	791039085	255769	52.88	3070	3125	3065	4060	2190	3125	3092.70	2.50	0	6460	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	589	18.77	0.57	12	1.35	166.00	5502.00	5230	20230828	-40.44	2850	20231024	9.30	5230	-40.44	20230828	2850	9.30	20231024	5230	-40.44	20230828	2850	9.30	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
59	20231219	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-25	5	-0.80	698128405	225917	46.71	3070	3120	3065	4060	2190	3125	3090.15	2.50	0	3777	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	586	18.67	0.56	12	1.20	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
60	20231219	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	-35	5	-1.12	543141155	175865	36.36	3070	3120	3065	4060	2190	3125	3088.33	2.50	0	-2688	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	584	18.61	0.56	12	0.93	166.00	5502.00	5230	20230828	-40.92	2850	20231024	8.42	5230	-40.92	20230828	2850	8.42	20231024	5230	-40.92	20230828	2850	8.42	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
61	20231219	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	-40	5	-1.28	504344285	163318	33.77	3070	3120	3065	4060	2190	3125	3088.04	2.50	0	-2162	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	583	18.58	0.56	12	0.86	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	5230	-41.01	20230828	2850	8.25	20231024	5230	-41.01	20230828	2850	8.25	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
62	20231219	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-25	5	-0.80	392329580	127019	26.26	3070	3120	3065	4060	2190	3125	3088.66	2.50	0	4846	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	586	18.67	0.56	12	0.67	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
63	20231219	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-25	5	-0.80	336164535	108912	22.52	3070	3120	3065	4060	2190	3125	3086.46	2.50	0	8200	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	586	18.67	0.56	12	0.58	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
64	20231219	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	-25	5	-0.80	281147600	91179	18.85	3070	3120	3065	4060	2190	3125	3083.32	2.50	0	10089	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	586	18.67	0.56	12	0.48	166.00	5502.00	5230	20230828	-40.73	2850	20231024	8.77	5230	-40.73	20230828	2850	8.77	20231024	5230	-40.73	20230828	2850	8.77	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
65	20231219	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	-15	5	-0.48	79904235	25960	5.37	3070	3110	3070	4060	2190	3125	3077.38	2.50	0	725	3225	3175	3110	3060	2995	3200	3085	189	935	1000	2060	5	1	18897307	588	18.73	0.57	12	0.14	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.73	N	005360	1000	188 억	471567	N	N	0	N	N
66	20231218	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3125	20	2	0.64	1435979745	464351	10.14	3075	3160	3045	4035	2175	3105	3092.38	2.29	0	33811	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	591	18.83	0.57	12	2.46	166.00	5502.00	5230	20230828	-40.25	2850	20231024	9.65	5230	-40.25	20230828	2850	9.65	20231024	5230	-40.25	20230828	2850	9.65	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
67	20231218	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	5	2	0.16	1232594565	399023	8.72	3075	3160	3045	4035	2175	3105	3089.03	2.29	0	40537	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	588	18.73	0.57	12	2.11	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
68	20231218	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3115	10	2	0.32	1090146545	353220	7.72	3075	3160	3045	4035	2175	3105	3086.30	2.29	0	37674	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	589	18.77	0.57	12	1.87	166.00	5502.00	5230	20230828	-40.44	2850	20231024	9.30	5230	-40.44	20230828	2850	9.30	20231024	5230	-40.44	20230828	2850	9.30	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
69	20231218	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	5	2	0.16	1032121865	334505	7.31	3075	3160	3045	4035	2175	3105	3085.51	2.29	0	36988	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	588	18.73	0.57	12	1.77	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
70	20231218	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3120	15	2	0.48	957424930	310536	6.78	3075	3160	3045	4035	2175	3105	3083.13	2.29	0	41825	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	590	18.80	0.57	12	1.64	166.00	5502.00	5230	20230828	-40.34	2850	20231024	9.47	5230	-40.34	20230828	2850	9.47	20231024	5230	-40.34	20230828	2850	9.47	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
71	20231218	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	5	2	0.16	801338000	260260	5.69	3075	3160	3045	4035	2175	3105	3078.97	2.29	0	44360	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	588	18.73	0.57	12	1.38	166.00	5502.00	5230	20230828	-40.54	2850	20231024	9.12	5230	-40.54	20230828	2850	9.12	20231024	5230	-40.54	20230828	2850	9.12	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
72	20231218	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	-25	5	-0.81	631691695	205343	4.49	3075	3160	3045	4035	2175	3105	3076.25	2.29	0	30846	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	582	18.55	0.56	12	1.09	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	5230	-41.11	20230828	2850	8.07	20231024	5230	-41.11	20230828	2850	8.07	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
73	20231218	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	-10	5	-0.32	126167515	40599	0.89	3075	3160	3075	4035	2175	3105	3107.66	2.29	0	-3637	3545	3325	3155	2935	2765	3435	3045	189	930	1000	2040	5	1	18897307	585	18.64	0.56	12	0.21	166.00	5502.00	5230	20230828	-40.82	2850	20231024	8.60	5230	-40.82	20230828	2850	8.60	20231024	5230	-40.82	20230828	2850	8.60	20231024	3.68	N	005360	1000	188 억	432888	N	N	0	N	N
74	20231215	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3105	100	2	3.33	14625115130	4551307	1201.97	3005	3375	2985	3905	2105	3005	3213.50	2.06	0	27232	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	587	18.70	0.56	12	24.08	166.00	5502.00	5230	20230828	-40.63	2850	20231024	8.95	5230	-40.63	20230828	2850	8.95	20231024	5230	-40.63	20230828	2850	8.95	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
75	20231215	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3075	70	2	2.33	14128469345	4390610	1159.53	3005	3375	2985	3905	2105	3005	3217.88	2.06	0	-34374	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	581	18.52	0.56	12	23.23	166.00	5502.00	5230	20230828	-41.20	2850	20231024	7.89	5230	-41.20	20230828	2850	7.89	20231024	5230	-41.20	20230828	2850	7.89	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
76	20231215	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	5	2	0.17	465379090	154616	40.83	3005	3045	2985	3905	2105	3005	3009.90	2.06	0	568	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	569	18.13	0.55	12	0.82	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
77	20231215	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	5	2	0.17	348899990	115887	30.61	3005	3045	2985	3905	2105	3005	3010.69	2.06	0	-253	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	569	18.13	0.55	12	0.61	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
78	20231215	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	5	2	0.17	281072215	93324	24.65	3005	3045	2985	3905	2105	3005	3011.79	2.06	0	1023	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	569	18.13	0.55	12	0.49	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
79	20231215	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3020	15	2	0.50	264694690	87887	23.21	3005	3045	2985	3905	2105	3005	3011.76	2.06	0	1265	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	571	18.19	0.55	12	0.47	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	5230	-42.26	20230828	2850	5.96	20231024	5230	-42.26	20230828	2850	5.96	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
80	20231215	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3020	15	2	0.50	137677525	45878	12.12	3005	3045	2985	3905	2105	3005	3000.95	2.06	0	995	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	571	18.19	0.55	12	0.24	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	5230	-42.26	20230828	2850	5.96	20231024	5230	-42.26	20230828	2850	5.96	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
81	20231215	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	-5	5	-0.17	13780485	4579	1.21	3005	3045	3000	3905	2105	3005	3009.50	2.06	0	2380	3098	3051	3023	2976	2948	3037	2962	189	900	1000	1980	5	1	18897307	567	18.07	0.55	12	0.02	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.14	N	005360	1000	188 억	389560	N	N	0	N	N
82	20231214	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	-45	5	-1.48	1133319605	376165	8.50	3050	3070	2995	3965	2135	3050	3012.81	2.04	0	-830	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	568	18.10	0.55	12	1.99	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
83	20231214	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	-45	5	-1.48	1076838725	357367	8.08	3050	3070	2995	3965	2135	3050	3013.23	2.04	0	1857	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	568	18.10	0.55	12	1.89	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
84	20231214	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	-40	5	-1.31	830104780	275109	6.22	3050	3070	2995	3965	2135	3050	3017.34	2.04	0	1663	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	569	18.13	0.55	12	1.46	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
85	20231214	130207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	-50	5	-1.64	748658550	248012	5.61	3050	3070	2995	3965	2135	3050	3018.61	2.04	0	-2950	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	567	18.07	0.55	12	1.31	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	5230	-42.64	20230828	2850	5.26	20231024	5230	-42.64	20230828	2850	5.26	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
86	20231214	120209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	-45	5	-1.48	649164020	214886	4.86	3050	3070	3000	3965	2135	3050	3020.94	2.04	0	-3047	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	568	18.10	0.55	12	1.14	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	5230	-42.54	20230828	2850	5.44	20231024	5230	-42.54	20230828	2850	5.44	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
87	20231214	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3015	-35	5	-1.15	587893730	194510	4.40	3050	3070	3000	3965	2135	3050	3022.40	2.04	0	719	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	570	18.16	0.55	12	1.03	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	5230	-42.35	20230828	2850	5.79	20231024	5230	-42.35	20230828	2850	5.79	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
88	20231214	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3030	-20	5	-0.66	395608880	130574	2.95	3050	3070	3010	3965	2135	3050	3029.73	2.04	0	23358	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	573	18.25	0.55	12	0.69	166.00	5502.00	5230	20230828	-42.07	2850	20231024	6.32	5230	-42.07	20230828	2850	6.32	20231024	5230	-42.07	20230828	2850	6.32	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
89	20231214	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3060	10	2	0.33	73766920	24226	0.55	3050	3070	3020	3965	2135	3050	3044.90	2.04	0	-384	3716	3382	3146	2812	2576	3550	2980	189	915	1000	2010	5	1	18897307	578	18.43	0.56	12	0.13	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	5230	-41.49	20230828	2850	7.37	20231024	5230	-41.49	20230828	2850	7.37	20231024	3.11	N	005360	1000	188 억	385507	N	N	0	N	N
90	20231213	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3050	125	2	4.27	14306423140	4408600	8210.60	2910	3480	2910	3800	2050	2925	3245.19	2.49	0	-67041	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	576	18.37	0.55	12	23.33	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	5230	-41.68	20230828	2850	7.02	20231024	5230	-41.68	20230828	2850	7.02	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
91	20231213	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3040	115	2	3.93	13995400920	4306622	8020.68	2910	3480	2910	3800	2050	2925	3249.74	2.49	0	-64629	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	574	18.31	0.55	12	22.79	166.00	5502.00	5230	20230828	-41.87	2850	20231024	6.67	5230	-41.87	20230828	2850	6.67	20231024	5230	-41.87	20230828	2850	6.67	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
92	20231213	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	85	2	2.91	13548227320	4158757	7745.29	2910	3480	2910	3800	2050	2925	3257.76	2.49	0	-105506	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	569	18.13	0.55	12	22.01	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	5230	-42.45	20230828	2850	5.61	20231024	5230	-42.45	20230828	2850	5.61	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
93	20231213	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3245	320	2	10.94	9876769930	2971802	5534.70	2910	3480	2910	3800	2050	2925	3323.50	2.49	0	-131163	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	613	19.55	0.59	12	15.73	166.00	5502.00	5230	20230828	-37.95	2850	20231024	13.86	5230	-37.95	20230828	2850	13.86	20231024	5230	-37.95	20230828	2850	13.86	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
94	20231213	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-10	5	-0.34	95399495	32695	60.89	2910	2930	2910	3800	2050	2925	2917.86	2.49	0	1495	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.17	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
95	20231213	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	0	3	0.00	78168040	26794	49.90	2910	2930	2910	3800	2050	2925	2917.37	2.49	0	2140	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.14	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
96	20231213	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	0	3	0.00	56243480	19288	35.92	2910	2930	2910	3800	2050	2925	2915.98	2.49	0	2374	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.10	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
97	20231213	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-10	5	-0.34	20863940	7169	13.35	2910	2925	2910	3800	2050	2925	2910.30	2.49	0	-815	2955	2940	2930	2915	2905	2935	2910	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.04	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.14	N	005360	1000	188 억	469992	N	N	0	N	N
98	20231212	160159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-5	5	-0.17	151511530	51669	115.46	2930	2945	2920	3805	2055	2930	2932.35	2.49	0	-1267	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.27	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
99	20231212	150201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-5	5	-0.17	116069025	39597	88.48	2930	2945	2920	3805	2055	2930	2931.26	2.49	0	-1488	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.21	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
100	20231212	140157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	89165875	30403	67.94	2930	2945	2920	3805	2055	2930	2932.80	2.49	0	-466	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.16	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
101	20231212	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	82493835	28123	62.84	2930	2945	2920	3805	2055	2930	2933.32	2.49	0	23	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.15	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
102	20231212	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	72459660	24698	55.19	2930	2945	2920	3805	2055	2930	2933.83	2.49	0	-804	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.13	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
103	20231212	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	52007665	17724	39.60	2930	2945	2920	3805	2055	2930	2934.31	2.49	0	-2134	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.09	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
104	20231212	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	38464800	13104	29.28	2930	2945	2920	3805	2055	2930	2935.35	2.49	0	-2692	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.07	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
105	20231212	090158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	0	3	0.00	2789360	952	2.13	2930	2930	2930	3805	2055	2930	2930.00	2.49	0	-62	2953	2941	2923	2911	2893	2947	2917	189	875	1000	1930	5	1	18897307	554	17.65	0.53	12	0.01	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.16	N	005360	1000	188 억	471274	N	N	0	N	N
106	20231211	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	20	2	0.69	130434370	44617	82.21	2915	2935	2905	3780	2040	2910	2923.41	2.47	870	5163	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	554	17.65	0.53	12	0.24	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
107	20231211	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	15	2	0.52	127214485	43518	80.19	2915	2935	2905	3780	2040	2910	2923.26	2.47	870	4997	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	553	17.62	0.53	12	0.23	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
108	20231211	140200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	20	2	0.69	109026605	37311	68.75	2915	2935	2905	3780	2040	2910	2922.10	2.47	870	4999	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	554	17.65	0.53	12	0.20	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
109	20231211	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	15	2	0.52	86958715	29777	54.87	2915	2935	2905	3780	2040	2910	2920.33	2.47	870	4660	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	553	17.62	0.53	12	0.16	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
110	20231211	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	15	2	0.52	76872280	26325	48.51	2915	2935	2905	3780	2040	2910	2920.12	2.47	870	4022	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	553	17.62	0.53	12	0.14	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
111	20231211	110159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	5	2	0.17	55777475	19118	35.23	2915	2930	2905	3780	2040	2910	2917.54	2.47	870	5111	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	551	17.56	0.53	12	0.10	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
112	20231211	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	15	2	0.52	35095290	12033	22.17	2915	2930	2905	3780	2040	2910	2916.59	2.47	870	4212	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	553	17.62	0.53	12	0.06	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
113	20231211	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2905	-5	5	-0.17	2839960	977	1.80	2915	2915	2905	3780	2040	2910	2906.82	2.47	870	-707	2940	2925	2915	2900	2890	2920	2895	189	870	1000	1920	5	1	18897307	549	17.50	0.53	12	0.01	166.00	5502.00	5230	20230828	-44.46	2850	20231024	1.93	5230	-44.46	20230828	2850	1.93	20231024	5230	-44.46	20230828	2850	1.93	20231024	3.20	N	005360	1000	188 억	466996	N	N	0	N	N
114	20231208	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-5	5	-0.17	157731010	54147	96.69	2915	2930	2905	3785	2045	2915	2913.02	2.47	0	-790	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	550	17.53	0.53	12	0.29	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
115	20231208	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	0	3	0.00	140074670	48082	85.86	2915	2930	2905	3785	2045	2915	2913.25	2.47	0	-1900	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	551	17.56	0.53	12	0.25	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
116	20231208	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	0	3	0.00	124183630	42629	76.13	2915	2930	2905	3785	2045	2915	2913.13	2.47	0	-3812	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	551	17.56	0.53	12	0.23	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
117	20231208	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-5	5	-0.17	112205285	38510	68.77	2915	2930	2905	3785	2045	2915	2913.67	2.47	0	-2365	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	550	17.53	0.53	12	0.20	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
118	20231208	120158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	0	3	0.00	87934320	30164	53.87	2915	2930	2905	3785	2045	2915	2915.21	2.47	0	-1645	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	551	17.56	0.53	12	0.16	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
119	20231208	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-5	5	-0.17	72249030	24775	44.24	2915	2930	2905	3785	2045	2915	2916.21	2.47	0	-1645	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	550	17.53	0.53	12	0.13	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
120	20231208	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-5	5	-0.17	55462535	19007	33.94	2915	2930	2905	3785	2045	2915	2918.01	2.47	0	-500	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	550	17.53	0.53	12	0.10	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
121	20231208	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	0	3	0.00	617980	212	0.38	2915	2915	2915	3785	2045	2915	2915.00	2.47	0	-27	2941	2927	2916	2902	2891	2922	2897	189	870	1000	1920	5	1	18897307	551	17.56	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.30	N	005360	1000	188 억	466996	N	N	2	N	N
122	20231207	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-15	5	-0.51	162024290	55674	83.51	2930	2930	2905	3805	2055	2930	2910.21	2.60	0	-23675	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.29	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.34	N	005360	1000	188 억	490686	N	N	2	N	N
123	20231207	150158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-15	5	-0.51	154793455	53190	79.78	2930	2930	2905	3805	2055	2930	2910.20	2.60	0	-21858	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.28	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
124	20231207	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-15	5	-0.51	143161600	49196	73.79	2930	2930	2905	3805	2055	2930	2910.03	2.60	0	-19546	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.26	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
125	20231207	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-20	5	-0.68	114425470	39326	58.99	2930	2930	2905	3805	2055	2930	2909.66	2.60	0	-12083	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	550	17.53	0.53	12	0.21	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
126	20231207	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-20	5	-0.68	81541195	28013	42.02	2930	2930	2905	3805	2055	2930	2910.83	2.60	0	-10917	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	550	17.53	0.53	12	0.15	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
127	20231207	110154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2905	-25	5	-0.85	66091750	22702	34.05	2930	2930	2905	3805	2055	2930	2911.27	2.60	0	-8699	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	549	17.50	0.53	12	0.12	166.00	5502.00	5230	20230828	-44.46	2850	20231024	1.93	5230	-44.46	20230828	2850	1.93	20231024	5230	-44.46	20230828	2850	1.93	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
128	20231207	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-15	5	-0.51	20995015	7201	10.80	2930	2930	2910	3805	2055	2930	2915.57	2.60	0	-2505	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.04	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
129	20231207	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	-10	5	-0.34	2261570	772	1.16	2930	2930	2920	3805	2055	2930	2929.49	2.60	0	-278	2956	2942	2921	2907	2886	2950	2915	189	875	1000	1930	5	1	18897307	552	17.59	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.34	N	005360	1000	188 억	490686	N	N	13	N	N
130	20231206	160153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	10	2	0.34	193716540	66430	103.33	2910	2935	2900	3795	2045	2920	2916.09	2.65	0	-10799	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	554	17.65	0.53	12	0.35	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.39	N	005360	1000	188 억	501500	N	N	13	N	N
131	20231206	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	5	2	0.17	187971400	64468	100.27	2910	2935	2900	3795	2045	2920	2915.73	2.65	0	-11020	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	553	17.62	0.53	12	0.34	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
132	20231206	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2915	-5	5	-0.17	173411930	59485	92.52	2910	2935	2900	3795	2045	2920	2915.22	2.65	0	-8857	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	551	17.56	0.53	12	0.31	166.00	5502.00	5230	20230828	-44.26	2850	20231024	2.28	5230	-44.26	20230828	2850	2.28	20231024	5230	-44.26	20230828	2850	2.28	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
133	20231206	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	0	3	0.00	168808630	57908	90.07	2910	2935	2900	3795	2045	2920	2915.12	2.65	0	-8436	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	552	17.59	0.53	12	0.31	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
134	20231206	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	0	3	0.00	157085785	53896	83.83	2910	2935	2900	3795	2045	2920	2914.61	2.65	0	-7515	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	552	17.59	0.53	12	0.29	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
135	20231206	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	0	3	0.00	142156025	48777	75.87	2910	2935	2900	3795	2045	2920	2914.41	2.65	0	-7550	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	552	17.59	0.53	12	0.26	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
136	20231206	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	0	3	0.00	96968090	33228	51.68	2910	2935	2905	3795	2045	2920	2918.26	2.65	0	-2810	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	552	17.59	0.53	12	0.18	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
137	20231206	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	15	2	0.51	17374820	5969	9.28	2910	2935	2905	3795	2045	2920	2910.84	2.65	0	1548	2960	2940	2930	2910	2900	2935	2905	189	875	1000	1920	5	1	18897307	555	17.68	0.53	12	0.03	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.39	N	005360	1000	188 억	501500	N	N	2	N	N
138	20231205	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2920	-35	5	-1.18	187786420	64092	57.34	2925	2950	2920	3840	2070	2955	2929.98	2.70	0	-9156	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	552	17.59	0.53	12	0.34	166.00	5502.00	5230	20230828	-44.17	2850	20231024	2.46	5230	-44.17	20230828	2850	2.46	20231024	5230	-44.17	20230828	2850	2.46	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
139	20231205	150157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-30	5	-1.02	163439335	55755	49.89	2925	2950	2920	3840	2070	2955	2931.38	2.70	0	-7338	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	553	17.62	0.53	12	0.30	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
140	20231205	140157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	-15	5	-0.51	148016275	50484	45.17	2925	2950	2920	3840	2070	2955	2931.94	2.70	0	-5294	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.27	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
141	20231205	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-20	5	-0.68	101721065	34697	31.04	2925	2950	2925	3840	2070	2955	2931.69	2.70	0	3933	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	555	17.68	0.53	12	0.18	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
142	20231205	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	-15	5	-0.51	91100620	31077	27.81	2925	2950	2925	3840	2070	2955	2931.45	2.70	0	5086	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.16	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
143	20231205	110156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	-15	5	-0.51	75815185	25876	23.15	2925	2950	2925	3840	2070	2955	2929.94	2.70	0	5791	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.14	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
144	20231205	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	58750720	20065	17.95	2925	2950	2925	3840	2070	2955	2928.02	2.70	0	6460	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.11	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
145	20231205	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-25	5	-0.85	14794965	5058	4.53	2925	2950	2925	3840	2070	2955	2925.04	2.70	0	-614	2998	2976	2938	2916	2878	2987	2927	189	885	1000	1950	5	1	18897307	554	17.65	0.53	12	0.03	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.36	N	005360	1000	188 억	510671	N	N	2	N	N
146	20231204	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2955	15	2	0.51	327315370	111719	146.74	2940	2960	2900	3820	2060	2940	2929.77	2.55	0	25562	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	558	17.80	0.54	12	0.59	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	5230	-43.50	20230828	2850	3.68	20231024	5230	-43.50	20230828	2850	3.68	20231024	3.41	N	005360	1000	188 억	482495	N	N	2	N	N
147	20231204	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	282015450	96346	126.55	2940	2960	2900	3820	2060	2940	2927.11	2.55	0	26068	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.51	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
148	20231204	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-10	5	-0.34	260467995	88990	116.88	2940	2960	2900	3820	2060	2940	2926.93	2.55	0	21079	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	554	17.65	0.53	12	0.47	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
149	20231204	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	235344750	80420	105.63	2940	2960	2900	3820	2060	2940	2926.44	2.55	0	20231	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.43	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
150	20231204	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2950	10	2	0.34	203970830	69775	91.65	2940	2960	2900	3820	2060	2940	2923.26	2.55	0	16107	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	557	17.77	0.54	12	0.37	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	5230	-43.59	20230828	2850	3.51	20231024	5230	-43.59	20230828	2850	3.51	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
151	20231204	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	165857555	56845	74.66	2940	2945	2900	3820	2060	2940	2917.71	2.55	0	11412	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.30	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
152	20231204	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2910	-30	5	-1.02	116805350	40105	52.68	2940	2945	2900	3820	2060	2940	2912.48	2.55	0	318	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	550	17.53	0.53	12	0.21	166.00	5502.00	5230	20230828	-44.36	2850	20231024	2.11	5230	-44.36	20230828	2850	2.11	20231024	5230	-44.36	20230828	2850	2.11	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
153	20231204	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	11163180	3797	4.99	2940	2940	2940	3820	2060	2940	2940.00	2.55	0	-1472	2966	2952	2936	2922	2906	2960	2930	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.02	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.41	N	005360	1000	188 억	482495	N	N	0	N	N
154	20231201	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	214273640	72989	62.68	2920	2950	2920	3820	2060	2940	2935.70	2.50	0	7965	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.39	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
155	20231201	150155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2925	-15	5	-0.51	205066185	69862	59.99	2920	2950	2920	3820	2060	2940	2935.30	2.50	0	7757	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	553	17.62	0.53	12	0.37	166.00	5502.00	5230	20230828	-44.07	2850	20231024	2.63	5230	-44.07	20230828	2850	2.63	20231024	5230	-44.07	20230828	2850	2.63	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
156	20231201	140154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-5	5	-0.17	131208510	44667	38.36	2920	2950	2920	3820	2060	2940	2937.48	2.50	0	4024	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	555	17.68	0.53	12	0.24	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
157	20231201	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2935	-5	5	-0.17	105660730	35984	30.90	2920	2950	2920	3820	2060	2940	2936.33	2.50	0	4514	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	555	17.68	0.53	12	0.19	166.00	5502.00	5230	20230828	-43.88	2850	20231024	2.98	5230	-43.88	20230828	2850	2.98	20231024	5230	-43.88	20230828	2850	2.98	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
158	20231201	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2945	5	2	0.17	84317795	28724	24.67	2920	2950	2920	3820	2060	2940	2935.45	2.50	0	4482	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	557	17.74	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	5230	-43.69	20230828	2850	3.33	20231024	5230	-43.69	20230828	2850	3.33	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
159	20231201	110154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	74095780	25255	21.69	2920	2950	2920	3820	2060	2940	2933.91	2.50	0	4494	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.13	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
160	20231201	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2940	0	3	0.00	59230350	20204	17.35	2920	2945	2920	3820	2060	2940	2931.62	2.50	0	2994	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.11	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	5230	-43.79	20230828	2850	3.16	20231024	5230	-43.79	20230828	2850	3.16	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N
161	20231201	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2930	-10	5	-0.34	21522945	7368	6.33	2920	2930	2920	3820	2060	2940	2921.14	2.50	0	-44	3060	3000	2955	2895	2850	3030	2925	189	880	1000	1940	5	1	18897307	554	17.65	0.53	12	0.04	166.00	5502.00	5230	20230828	-43.98	2850	20231024	2.81	5230	-43.98	20230828	2850	2.81	20231024	5230	-43.98	20230828	2850	2.81	20231024	3.47	N	005360	1000	188 억	473299	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History