KissMeData/001530/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

72 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	160124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
3	20231229	150124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
4	20231229	140123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
5	20231229	130124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
6	20231229	120124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
7	20231229	110122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
8	20231229	100122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
9	20231229	090122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	200	2	0.69	1411133650	48546	53.17	29200	29250	28700	37750	20350	29050	29067.77	3.87	-1060	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	956507	N	N	15	N	N
10	20231228	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	200	2	0.69	1409619750	48494	53.11	29200	29250	28700	37750	20350	29050	29067.77	3.87	0	-12782	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7236	14.15	1.21	12	0.20	2067.00	24130.00	32525	20231114	-10.07	13589	20230106	115.25	32525	-10.07	20231114	13589	115.25	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.38	N	001530	500	130 억	957567	N	N	15	N	N
11	20231228	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	-100	5	-0.34	895605900	30868	33.81	29200	29200	28700	37750	20350	29050	29014.06	3.87	0	-6904	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7162	14.01	1.20	12	0.12	2067.00	24130.00	32525	20231114	-10.99	13589	20230106	113.04	32525	-10.99	20231114	13589	113.04	20230106	33150	-12.67	20231114	13850	109.03	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
12	20231228	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	-50	5	-0.17	753756500	25977	28.45	29200	29200	28700	37750	20350	29050	29016.30	3.87	0	-5072	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7174	14.03	1.20	12	0.11	2067.00	24130.00	32525	20231114	-10.84	13589	20230106	113.41	32525	-10.84	20231114	13589	113.41	20230106	33150	-12.52	20231114	13850	109.39	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
13	20231228	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	-50	5	-0.17	646543700	22283	24.41	29200	29200	28700	37750	20350	29050	29015.11	3.87	0	-3887	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7174	14.03	1.20	12	0.09	2067.00	24130.00	32525	20231114	-10.84	13589	20230106	113.41	32525	-10.84	20231114	13589	113.41	20230106	33150	-12.52	20231114	13850	109.39	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
14	20231228	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	0	3	0.00	605423900	20867	22.85	29200	29200	28700	37750	20350	29050	29013.46	3.87	0	-3469	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7187	14.05	1.20	12	0.08	2067.00	24130.00	32525	20231114	-10.68	13589	20230106	113.78	32525	-10.68	20231114	13589	113.78	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
15	20231228	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29100	50	2	0.17	462139600	15940	17.46	29200	29200	28700	37750	20350	29050	28992.45	3.87	0	-3061	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7199	14.08	1.21	12	0.06	2067.00	24130.00	32525	20231114	-10.53	13589	20230106	114.14	32525	-10.53	20231114	13589	114.14	20230106	33150	-12.22	20231114	13850	110.11	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
16	20231228	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	-50	5	-0.17	390189250	13463	14.75	29200	29200	28700	37750	20350	29050	28982.34	3.87	0	-3059	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7174	14.03	1.20	12	0.05	2067.00	24130.00	32525	20231114	-10.84	13589	20230106	113.41	32525	-10.84	20231114	13589	113.41	20230106	33150	-12.52	20231114	13850	109.39	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
17	20231228	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	-250	5	-0.86	50767500	1757	1.92	29200	29200	28700	37750	20350	29050	28894.42	3.87	0	-1475	29616	29332	29066	28782	28516	29475	28925	130	8700	500	20910	50	1	24738643	7125	13.93	1.19	12	0.01	2067.00	24130.00	32525	20231114	-11.45	13589	20230106	111.94	32525	-11.45	20231114	13589	111.94	20230106	33150	-13.12	20231114	13850	107.94	20230106	3.38	N	001530	500	130 억	957567	N	N	41	N	N
18	20231227	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	400	2	1.40	2648458600	91110	29.85	28900	29350	28800	37200	20100	28650	29068.81	3.86	0	6501	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7187	14.05	1.20	12	0.37	2067.00	24130.00	32525	20231114	-10.68	13589	20230106	113.78	32525	-10.68	20231114	13589	113.78	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.33	N	001530	500	130 억	953894	N	N	41	N	N
19	20231227	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	400	2	1.40	2400719450	82584	27.06	28900	29350	28800	37200	20100	28650	29070.04	3.86	0	11006	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7187	14.05	1.20	12	0.33	2067.00	24130.00	32525	20231114	-10.68	13589	20230106	113.78	32525	-10.68	20231114	13589	113.78	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
20	20231227	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29100	450	2	1.57	2239303500	77030	25.24	28900	29350	28800	37200	20100	28650	29070.55	3.86	0	12213	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7199	14.08	1.21	12	0.31	2067.00	24130.00	32525	20231114	-10.53	13589	20230106	114.14	32525	-10.53	20231114	13589	114.14	20230106	33150	-12.22	20231114	13850	110.11	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
21	20231227	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	400	2	1.40	2021152250	69526	22.78	28900	29350	28800	37200	20100	28650	29070.46	3.86	0	11525	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7187	14.05	1.20	12	0.28	2067.00	24130.00	32525	20231114	-10.68	13589	20230106	113.78	32525	-10.68	20231114	13589	113.78	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
22	20231227	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	550	2	1.92	1791493700	61636	20.19	28900	29350	28800	37200	20100	28650	29065.72	3.86	0	11500	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7224	14.13	1.21	12	0.25	2067.00	24130.00	32525	20231114	-10.22	13589	20230106	114.88	32525	-10.22	20231114	13589	114.88	20230106	33150	-11.92	20231114	13850	110.83	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
23	20231227	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	400	2	1.40	1301708100	44839	14.69	28900	29250	28800	37200	20100	28650	29030.73	3.86	0	7953	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7187	14.05	1.20	12	0.18	2067.00	24130.00	32525	20231114	-10.68	13589	20230106	113.78	32525	-10.68	20231114	13589	113.78	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
24	20231227	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29100	450	2	1.57	1000206550	34466	11.29	28900	29250	28800	37200	20100	28650	29020.12	3.86	0	5057	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7199	14.08	1.21	12	0.14	2067.00	24130.00	32525	20231114	-10.53	13589	20230106	114.14	32525	-10.53	20231114	13589	114.14	20230106	33150	-12.22	20231114	13850	110.11	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
25	20231227	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	350	2	1.22	115828550	4006	1.31	28900	29000	28800	37200	20100	28650	28913.90	3.86	0	-176	29434	29041	28796	28403	28158	28919	28281	130	8550	500	20620	50	1	24738643	7174	14.03	1.20	12	0.02	2067.00	24130.00	32525	20231114	-10.84	13589	20230106	113.41	32525	-10.84	20231114	13589	113.41	20230106	33150	-12.52	20231114	13850	109.39	20230106	3.33	N	001530	500	130 억	953894	N	N	13	N	N
26	20231226	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	-350	5	-1.18	9115681900	310534	159.21	29750	29750	29100	38400	20700	29550	29354.91	4.00	0	-35170	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7224	14.13	1.21	12	1.26	2067.00	24130.00	33150	20231114	-11.92	13850	20230106	110.83	33150	-11.92	20231114	13850	110.83	20230106	33150	-11.92	20231114	13850	110.83	20230106	3.27	N	001530	500	130 억	989732	N	N	13	N	N
27	20231226	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-200	5	-0.68	7553715350	257213	131.88	29750	29750	29100	38400	20700	29550	29367.55	4.00	0	-24505	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7261	14.20	1.22	12	1.04	2067.00	24130.00	33150	20231114	-11.46	13850	20230106	111.91	33150	-11.46	20231114	13850	111.91	20230106	33150	-11.46	20231114	13850	111.91	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
28	20231226	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	-300	5	-1.02	6599210750	224779	115.25	29750	29750	29100	38400	20700	29550	29358.66	4.00	0	-19717	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7236	14.15	1.21	12	0.91	2067.00	24130.00	33150	20231114	-11.76	13850	20230106	111.19	33150	-11.76	20231114	13850	111.19	20230106	33150	-11.76	20231114	13850	111.19	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
29	20231226	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-150	5	-0.51	6354082950	216400	110.95	29750	29750	29100	38400	20700	29550	29362.68	4.00	0	-15794	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7273	14.22	1.22	12	0.87	2067.00	24130.00	33150	20231114	-11.31	13850	20230106	112.27	33150	-11.31	20231114	13850	112.27	20230106	33150	-11.31	20231114	13850	112.27	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
30	20231226	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-200	5	-0.68	5213043750	177663	91.09	29750	29750	29100	38400	20700	29550	29342.32	4.00	0	-13063	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7261	14.20	1.22	12	0.72	2067.00	24130.00	33150	20231114	-11.46	13850	20230106	111.91	33150	-11.46	20231114	13850	111.91	20230106	33150	-11.46	20231114	13850	111.91	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
31	20231226	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-200	5	-0.68	4497677000	153249	78.57	29750	29750	29100	38400	20700	29550	29348.82	4.00	0	-14232	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7261	14.20	1.22	12	0.62	2067.00	24130.00	33150	20231114	-11.46	13850	20230106	111.91	33150	-11.46	20231114	13850	111.91	20230106	33150	-11.46	20231114	13850	111.91	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
32	20231226	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	-350	5	-1.18	2304674000	78304	40.15	29750	29750	29100	38400	20700	29550	29432.39	4.00	0	-9122	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7224	14.13	1.21	12	0.32	2067.00	24130.00	33150	20231114	-11.92	13850	20230106	110.83	33150	-11.92	20231114	13850	110.83	20230106	33150	-11.92	20231114	13850	110.83	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
33	20231226	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	-100	5	-0.34	100220650	3395	1.74	29750	29750	29400	38400	20700	29550	29520.07	4.00	0	-3144	30216	29882	29516	29182	28816	30050	29350	130	8850	500	21270	50	1	24738643	7286	14.25	1.22	12	0.01	2067.00	24130.00	33150	20231114	-11.16	13850	20230106	112.64	33150	-11.16	20231114	13850	112.64	20230106	33150	-11.16	20231114	13850	112.64	20230106	3.27	N	001530	500	130 억	989732	N	N	0	N	N
34	20231222	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	100	2	0.34	5748084350	194834	71.55	29500	29850	29150	38250	20650	29450	29502.37	4.08	-4997	-10557	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7310	14.30	1.22	12	0.79	2067.00	24130.00	33150	20231114	-10.86	13850	20230106	113.36	33150	-10.86	20231114	13850	113.36	20230106	33150	-10.86	20231114	13850	113.36	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
35	20231222	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	4402470450	149205	54.79	29500	29850	29150	38250	20650	29450	29506.19	4.08	-4997	975	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7261	14.20	1.22	12	0.60	2067.00	24130.00	33150	20231114	-11.46	13850	20230106	111.91	33150	-11.46	20231114	13850	111.91	20230106	33150	-11.46	20231114	13850	111.91	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
36	20231222	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	4092203400	138612	50.90	29500	29850	29200	38250	20650	29450	29522.72	4.08	-4997	5343	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7248	14.18	1.21	12	0.56	2067.00	24130.00	33150	20231114	-11.61	13850	20230106	111.55	33150	-11.61	20231114	13850	111.55	20230106	33150	-11.61	20231114	13850	111.55	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
37	20231222	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	3996177150	135336	49.70	29500	29850	29200	38250	20650	29450	29527.82	4.08	-4997	6931	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7273	14.22	1.22	12	0.55	2067.00	24130.00	33150	20231114	-11.31	13850	20230106	112.27	33150	-11.31	20231114	13850	112.27	20230106	33150	-11.31	20231114	13850	112.27	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
38	20231222	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	3218719550	108798	39.95	29500	29850	29250	38250	20650	29450	29584.36	4.08	-4997	11785	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7261	14.20	1.22	12	0.44	2067.00	24130.00	33150	20231114	-11.46	13850	20230106	111.91	33150	-11.46	20231114	13850	111.91	20230106	33150	-11.46	20231114	13850	111.91	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
39	20231222	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	3007409800	101592	37.31	29500	29850	29250	38250	20650	29450	29602.82	4.08	-4997	16029	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7273	14.22	1.22	12	0.41	2067.00	24130.00	33150	20231114	-11.31	13850	20230106	112.27	33150	-11.31	20231114	13850	112.27	20230106	33150	-11.31	20231114	13850	112.27	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
40	20231222	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	50	2	0.17	2796279250	94416	34.67	29500	29850	29250	38250	20650	29450	29616.58	4.08	-4997	17622	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7298	14.27	1.22	12	0.38	2067.00	24130.00	33150	20231114	-11.01	13850	20230106	113.00	33150	-11.01	20231114	13850	113.00	20230106	33150	-11.01	20231114	13850	113.00	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
41	20231222	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	21071250	716	0.26	29500	29500	29250	38250	20650	29450	29429.12	4.08	-4997	-495	30850	30150	29100	28400	27350	30500	28750	130	8800	500	21200	50	1	24738643	7286	14.25	1.22	12	0.00	2067.00	24130.00	33150	20231114	-11.16	13850	20230106	112.64	33150	-11.16	20231114	13850	112.64	20230106	33150	-11.16	20231114	13850	112.64	20230106	3.28	N	001530	500	130 억	1010078	N	N	0	N	N
42	20231221	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	850	2	2.97	7948604150	271501	162.67	28400	29800	28050	37150	20050	28600	29276.49	4.06	-4873	23386	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7286	14.25	1.22	12	1.10	2067.00	24130.00	33150	20231114	-11.16	13850	20230106	112.64	33150	-11.16	20231114	13850	112.64	20230106	33150	-11.16	20231114	13850	112.64	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
43	20231221	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	600	2	2.10	6994845400	239035	143.22	28400	29800	28050	37150	20050	28600	29262.88	4.06	-4873	26153	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7224	14.13	1.21	12	0.97	2067.00	24130.00	33150	20231114	-11.92	13850	20230106	110.83	33150	-11.92	20231114	13850	110.83	20230106	33150	-11.92	20231114	13850	110.83	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
44	20231221	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	700	2	2.45	6600763800	225557	135.14	28400	29800	28050	37150	20050	28600	29264.31	4.06	-4873	25719	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7248	14.18	1.21	12	0.91	2067.00	24130.00	33150	20231114	-11.61	13850	20230106	111.55	33150	-11.61	20231114	13850	111.55	20230106	33150	-11.61	20231114	13850	111.55	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
45	20231221	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	450	2	1.57	3757939100	128599	77.05	28400	29800	28050	37150	20050	28600	29222.19	4.06	-4873	5625	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7187	14.05	1.20	12	0.52	2067.00	24130.00	33150	20231114	-12.37	13850	20230106	109.75	33150	-12.37	20231114	13850	109.75	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
46	20231221	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	450	2	1.57	3642482350	124629	74.67	28400	29800	28050	37150	20050	28600	29226.65	4.06	-4873	7916	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7187	14.05	1.20	12	0.50	2067.00	24130.00	33150	20231114	-12.37	13850	20230106	109.75	33150	-12.37	20231114	13850	109.75	20230106	33150	-12.37	20231114	13850	109.75	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
47	20231221	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	400	2	1.40	3497867900	119660	71.69	28400	29800	28050	37150	20050	28600	29231.77	4.06	-4873	9674	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7174	14.03	1.20	12	0.48	2067.00	24130.00	33150	20231114	-12.52	13850	20230106	109.39	33150	-12.52	20231114	13850	109.39	20230106	33150	-12.52	20231114	13850	109.39	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
48	20231221	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	750	2	2.62	1582815400	54466	32.63	28400	29500	28050	37150	20050	28600	29060.69	4.06	-4873	1380	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	7261	14.20	1.22	12	0.22	2067.00	24130.00	33150	20231114	-11.46	13850	20230106	111.91	33150	-11.46	20231114	13850	111.91	20230106	33150	-11.46	20231114	13850	111.91	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
49	20231221	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	-450	5	-1.57	167117200	5921	3.55	28400	28450	28050	37150	20050	28600	28223.92	4.06	-4873	-4132	29333	28966	28333	27966	27333	29150	28150	130	8550	500	20590	50	1	24738643	6964	13.62	1.17	12	0.02	2067.00	24130.00	33150	20231114	-15.08	13850	20230106	103.25	33150	-15.08	20231114	13850	103.25	20230106	33150	-15.08	20231114	13850	103.25	20230106	3.27	N	001530	500	130 억	1004552	N	N	0	N	N
50	20231220	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	850	2	3.06	4685420500	166463	162.00	27800	28700	27700	36050	19450	27750	28145.75	4.03	-4873	10856	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	7075	13.84	1.19	12	0.67	2067.00	24130.00	33150	20231114	-13.73	13850	20230106	106.50	33150	-13.73	20231114	13850	106.50	20230106	33150	-13.73	20231114	13850	106.50	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
51	20231220	150124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	450	2	1.62	2855706800	102300	99.56	27800	28300	27700	36050	19450	27750	27915.02	4.03	-4873	13827	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6976	13.64	1.17	12	0.41	2067.00	24130.00	33150	20231114	-14.93	13850	20230106	103.61	33150	-14.93	20231114	13850	103.61	20230106	33150	-14.93	20231114	13850	103.61	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
52	20231220	140124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28250	500	2	1.80	2703465100	96906	94.31	27800	28250	27700	36050	19450	27750	27897.81	4.03	-4873	14544	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6989	13.67	1.17	12	0.39	2067.00	24130.00	33150	20231114	-14.78	13850	20230106	103.97	33150	-14.78	20231114	13850	103.97	20230106	33150	-14.78	20231114	13850	103.97	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
53	20231220	130125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28250	500	2	1.80	2568738750	92127	89.66	27800	28250	27700	36050	19450	27750	27882.58	4.03	-4873	14836	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6989	13.67	1.17	12	0.37	2067.00	24130.00	33150	20231114	-14.78	13850	20230106	103.97	33150	-14.78	20231114	13850	103.97	20230106	33150	-14.78	20231114	13850	103.97	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
54	20231220	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	200	2	0.72	2134071350	76680	74.62	27800	28050	27700	36050	19450	27750	27830.87	4.03	-4873	14004	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6914	13.52	1.16	12	0.31	2067.00	24130.00	33150	20231114	-15.69	13850	20230106	101.81	33150	-15.69	20231114	13850	101.81	20230106	33150	-15.69	20231114	13850	101.81	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
55	20231220	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27750	0	3	0.00	1060643750	38156	37.13	27800	28050	27700	36050	19450	27750	27797.56	4.03	-4873	3280	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6865	13.43	1.15	12	0.15	2067.00	24130.00	33150	20231114	-16.29	13850	20230106	100.36	33150	-16.29	20231114	13850	100.36	20230106	33150	-16.29	20231114	13850	100.36	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
56	20231220	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	50	2	0.18	371690350	13348	12.99	27800	28050	27750	36050	19450	27750	27846.15	4.03	-4873	2630	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6877	13.45	1.15	12	0.05	2067.00	24130.00	33150	20231114	-16.14	13850	20230106	100.72	33150	-16.14	20231114	13850	100.72	20230106	33150	-16.14	20231114	13850	100.72	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
57	20231220	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	50	2	0.18	4364500	157	0.15	27800	27800	27750	36050	19450	27750	27799.36	4.03	-4873	77	28416	28082	27766	27432	27116	27925	27275	130	8300	500	19980	50	1	24738643	6877	13.45	1.15	12	0.00	2067.00	24130.00	33150	20231114	-16.14	13850	20230106	100.72	33150	-16.14	20231114	13850	100.72	20230106	33150	-16.14	20231114	13850	100.72	20230106	3.18	N	001530	500	130 억	997453	N	N	0	N	N
58	20231219	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27750	-50	5	-0.18	2842006800	102526	46.92	28000	28100	27450	36100	19500	27800	27719.86	4.13	0	-18906	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6865	13.43	1.15	12	0.41	2067.00	24130.00	33150	20231114	-16.29	13850	20230106	100.36	33150	-16.29	20231114	13850	100.36	20230106	33150	-16.29	20231114	13850	100.36	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
59	20231219	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27600	-200	5	-0.72	2287218800	82518	37.76	28000	28100	27450	36100	19500	27800	27717.82	4.13	0	-18787	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6828	13.35	1.14	12	0.33	2067.00	24130.00	33150	20231114	-16.74	13850	20230106	99.28	33150	-16.74	20231114	13850	99.28	20230106	33150	-16.74	20231114	13850	99.28	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
60	20231219	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	-250	5	-0.90	1562298500	56394	25.81	28000	28100	27450	36100	19500	27800	27703.28	4.13	0	-12231	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6815	13.33	1.14	12	0.23	2067.00	24130.00	33150	20231114	-16.89	13850	20230106	98.92	33150	-16.89	20231114	13850	98.92	20230106	33150	-16.89	20231114	13850	98.92	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
61	20231219	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27500	-300	5	-1.08	1358200250	48990	22.42	28000	28100	27450	36100	19500	27800	27724.03	4.13	0	-9305	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6803	13.30	1.14	12	0.20	2067.00	24130.00	33150	20231114	-17.04	13850	20230106	98.56	33150	-17.04	20231114	13850	98.56	20230106	33150	-17.04	20231114	13850	98.56	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
62	20231219	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	0	3	0.00	915892050	32952	15.08	28000	28100	27500	36100	19500	27800	27794.73	4.13	0	-10533	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6877	13.45	1.15	12	0.13	2067.00	24130.00	33150	20231114	-16.14	13850	20230106	100.72	33150	-16.14	20231114	13850	100.72	20230106	33150	-16.14	20231114	13850	100.72	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
63	20231219	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	200	2	0.72	696490950	25078	11.48	28000	28100	27500	36100	19500	27800	27772.99	4.13	0	-8940	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6927	13.55	1.16	12	0.10	2067.00	24130.00	33150	20231114	-15.54	13850	20230106	102.17	33150	-15.54	20231114	13850	102.17	20230106	33150	-15.54	20231114	13850	102.17	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
64	20231219	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27600	-200	5	-0.72	377294650	13664	6.25	28000	28000	27500	36100	19500	27800	27612.31	4.13	0	-4996	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6828	13.35	1.14	12	0.06	2067.00	24130.00	33150	20231114	-16.74	13850	20230106	99.28	33150	-16.74	20231114	13850	99.28	20230106	33150	-16.74	20231114	13850	99.28	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
65	20231219	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	-150	5	-0.54	9234950	331	0.15	28000	28000	27650	36100	19500	27800	27900.15	4.13	0	-91	28766	28282	27816	27332	26866	28525	27575	130	8300	500	20010	50	1	24738643	6840	13.38	1.15	12	0.00	2067.00	24130.00	33150	20231114	-16.59	13850	20230106	99.64	33150	-16.59	20231114	13850	99.64	20230106	33150	-16.59	20231114	13850	99.64	20230106	3.13	N	001530	500	130 억	1020768	N	N	8	N	N
66	20231218	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	400	2	1.46	6028125500	217349	71.37	27750	28300	27350	35600	19200	27400	27734.75	4.18	1884	-4767	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6877	13.45	1.15	12	0.88	2067.00	24130.00	33150	20231114	-16.14	13850	20230106	100.72	33150	-16.14	20231114	13850	100.72	20230106	33150	-16.14	20231114	13850	100.72	20230106	3.26	N	001530	500	130 억	1032981	N	N	8	N	N
67	20231218	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27750	350	2	1.28	5694109100	205305	67.41	27750	28300	27350	35600	19200	27400	27734.88	4.18	1884	-2339	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6865	13.43	1.15	12	0.83	2067.00	24130.00	33150	20231114	-16.29	13850	20230106	100.36	33150	-16.29	20231114	13850	100.36	20230106	33150	-16.29	20231114	13850	100.36	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
68	20231218	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27850	450	2	1.64	4199823900	151466	49.73	27750	28300	27350	35600	19200	27400	27727.83	4.18	1884	-8930	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6890	13.47	1.15	12	0.61	2067.00	24130.00	33150	20231114	-15.99	13850	20230106	101.08	33150	-15.99	20231114	13850	101.08	20230106	33150	-15.99	20231114	13850	101.08	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
69	20231218	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	150	2	0.55	2993144700	107949	35.44	27750	28300	27350	35600	19200	27400	27727.40	4.18	1884	-5813	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6815	13.33	1.14	12	0.44	2067.00	24130.00	33150	20231114	-16.89	13850	20230106	98.92	33150	-16.89	20231114	13850	98.92	20230106	33150	-16.89	20231114	13850	98.92	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
70	20231218	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	150	2	0.55	2743279350	98874	32.47	27750	28300	27350	35600	19200	27400	27745.20	4.18	1884	-2424	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6815	13.33	1.14	12	0.40	2067.00	24130.00	33150	20231114	-16.89	13850	20230106	98.92	33150	-16.89	20231114	13850	98.92	20230106	33150	-16.89	20231114	13850	98.92	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
71	20231218	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	250	2	0.91	2525819600	90990	29.88	27750	28300	27350	35600	19200	27400	27759.31	4.18	1884	-771	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6840	13.38	1.15	12	0.37	2067.00	24130.00	33150	20231114	-16.59	13850	20230106	99.64	33150	-16.59	20231114	13850	99.64	20230106	33150	-16.59	20231114	13850	99.64	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
72	20231218	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27850	450	2	1.64	1404559600	50234	16.49	27750	28300	27550	35600	19200	27400	27960.34	4.18	1884	-441	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6890	13.47	1.15	12	0.20	2067.00	24130.00	33150	20231114	-15.99	13850	20230106	101.08	33150	-15.99	20231114	13850	101.08	20230106	33150	-15.99	20231114	13850	101.08	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
73	20231218	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	400	2	1.46	44894600	1612	0.53	27750	28100	27750	35600	19200	27400	27850.25	4.18	1884	-81	29866	28632	28016	26782	26166	28325	26475	130	8200	500	19720	50	1	24738643	6877	13.45	1.15	12	0.01	2067.00	24130.00	33150	20231114	-16.14	13850	20230106	100.72	33150	-16.14	20231114	13850	100.72	20230106	33150	-16.14	20231114	13850	100.72	20230106	3.26	N	001530	500	130 억	1032981	N	N	1104	N	N
74	20231215	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	-1900	5	-6.48	8474009700	302406	109.14	29150	29250	27400	38050	20550	29300	28026.82	4.22	3428	-10315	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	6778	13.26	1.14	12	1.22	2067.00	24130.00	33150	20231114	-17.35	13850	20230106	97.83	33150	-17.35	20231114	13850	97.83	20230106	33150	-17.35	20231114	13850	97.83	20230106	3.21	N	001530	500	130 억	1043426	N	N	1104	N	N
75	20231215	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27850	-1450	5	-4.95	7039864650	250347	90.35	29150	29250	27400	38050	20550	29300	28120.43	4.22	3428	-17880	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	6890	13.47	1.15	12	1.01	2067.00	24130.00	33150	20231114	-15.99	13850	20230106	101.08	33150	-15.99	20231114	13850	101.08	20230106	33150	-15.99	20231114	13850	101.08	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
76	20231215	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27600	-1700	5	-5.80	5698765650	201763	72.82	29150	29250	27500	38050	20550	29300	28244.85	4.22	3428	-16820	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	6828	13.35	1.14	12	0.82	2067.00	24130.00	33150	20231114	-16.74	13850	20230106	99.28	33150	-16.74	20231114	13850	99.28	20230106	33150	-16.74	20231114	13850	99.28	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
77	20231215	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27900	-1400	5	-4.78	4401665800	155013	55.95	29150	29250	27850	38050	20550	29300	28395.46	4.22	3428	-16664	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	6902	13.50	1.16	12	0.63	2067.00	24130.00	33150	20231114	-15.84	13850	20230106	101.44	33150	-15.84	20231114	13850	101.44	20230106	33150	-15.84	20231114	13850	101.44	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
78	20231215	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-1300	5	-4.44	4048961950	142377	51.39	29150	29250	27950	38050	20550	29300	28438.31	4.22	3428	-16738	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	6927	13.55	1.16	12	0.58	2067.00	24130.00	33150	20231114	-15.54	13850	20230106	102.17	33150	-15.54	20231114	13850	102.17	20230106	33150	-15.54	20231114	13850	102.17	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
79	20231215	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28400	-900	5	-3.07	2598413100	90838	32.78	29150	29250	28250	38050	20550	29300	28604.91	4.22	3428	-14328	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	7026	13.74	1.18	12	0.37	2067.00	24130.00	33150	20231114	-14.33	13850	20230106	105.05	33150	-14.33	20231114	13850	105.05	20230106	33150	-14.33	20231114	13850	105.05	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
80	20231215	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	-850	5	-2.90	2119240850	73940	26.69	29150	29250	28250	38050	20550	29300	28661.63	4.22	3428	-14384	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	7038	13.76	1.18	12	0.30	2067.00	24130.00	33150	20231114	-14.18	13850	20230106	105.42	33150	-14.18	20231114	13850	105.42	20230106	33150	-14.18	20231114	13850	105.42	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
81	20231215	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	-100	5	-0.34	36258800	1245	0.45	29150	29250	29050	38050	20550	29300	29123.53	4.22	3428	-569	30566	29932	29616	28982	28666	29775	28825	130	8750	500	21090	50	1	24738643	7224	14.13	1.21	12	0.01	2067.00	24130.00	33150	20231114	-11.92	13850	20230106	110.83	33150	-11.92	20231114	13850	110.83	20230106	33150	-11.92	20231114	13850	110.83	20230106	3.21	N	001530	500	130 억	1043426	N	N	0	N	N
82	20231214	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	8266507300	276819	154.05	29800	30250	29300	38250	20650	29450	29863.87	4.24	0	2076	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7248	14.18	1.21	12	1.12	2067.00	24130.00	33150	20231114	-11.61	13850	20230106	111.55	33150	-11.61	20231114	13850	111.55	20230106	33150	-11.61	20231114	13850	111.55	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
83	20231214	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	100	2	0.34	7832679500	262048	145.83	29800	30250	29450	38250	20650	29450	29890.25	4.24	0	2046	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7310	14.30	1.22	12	1.06	2067.00	24130.00	33150	20231114	-10.86	13850	20230106	113.36	33150	-10.86	20231114	13850	113.36	20230106	33150	-10.86	20231114	13850	113.36	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
84	20231214	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29850	400	2	1.36	2912122000	97570	54.30	29800	30250	29500	38250	20650	29450	29846.49	4.24	0	-7921	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7384	14.44	1.24	12	0.39	2067.00	24130.00	33150	20231114	-9.95	13850	20230106	115.52	33150	-9.95	20231114	13850	115.52	20230106	33150	-9.95	20231114	13850	115.52	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
85	20231214	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	300	2	1.02	2795605400	93657	52.12	29800	30250	29500	38250	20650	29450	29849.40	4.24	0	-7900	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7360	14.39	1.23	12	0.38	2067.00	24130.00	33150	20231114	-10.26	13850	20230106	114.80	33150	-10.26	20231114	13850	114.80	20230106	33150	-10.26	20231114	13850	114.80	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
86	20231214	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	200	2	0.68	2613783150	87555	48.73	29800	30250	29500	38250	20650	29450	29853.04	4.24	0	-7143	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7335	14.34	1.23	12	0.35	2067.00	24130.00	33150	20231114	-10.56	13850	20230106	114.08	33150	-10.56	20231114	13850	114.08	20230106	33150	-10.56	20231114	13850	114.08	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
87	20231214	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	250	2	0.85	2299039150	76942	42.82	29800	30250	29500	38250	20650	29450	29880.16	4.24	0	-6459	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7347	14.37	1.23	12	0.31	2067.00	24130.00	33150	20231114	-10.41	13850	20230106	114.44	33150	-10.41	20231114	13850	114.44	20230106	33150	-10.41	20231114	13850	114.44	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
88	20231214	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29850	400	2	1.36	1551008150	51714	28.78	29800	30250	29800	38250	20650	29450	29992.04	4.24	0	1208	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7384	14.44	1.24	12	0.21	2067.00	24130.00	33150	20231114	-9.95	13850	20230106	115.52	33150	-9.95	20231114	13850	115.52	20230106	33150	-9.95	20231114	13850	115.52	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
89	20231214	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30050	600	2	2.04	82317950	2755	1.53	29800	30050	29800	38250	20650	29450	29879.47	4.24	0	1049	30850	30150	29800	29100	28750	29975	28925	130	8800	500	21200	50	1	24738643	7434	14.54	1.25	12	0.01	2067.00	24130.00	33150	20231114	-9.35	13850	20230106	116.97	33150	-9.35	20231114	13850	116.97	20230106	33150	-9.35	20231114	13850	116.97	20230106	3.10	N	001530	500	130 억	1049013	N	N	1	N	N
90	20231213	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	-1000	5	-3.28	5348800100	178585	124.50	30500	30500	29450	39550	21350	30450	29951.30	4.08	3438	-4354	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7669	14.25	1.22	12	0.69	2067.00	24130.00	33150	20231114	-11.16	13850	20230106	112.64	33150	-11.16	20231114	13850	112.64	20230106	33150	-11.16	20231114	13850	112.64	20230106	3.13	N	001530	500	130 억	1063244	N	N	1	N	N
91	20231213	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	-750	5	-2.46	4859698500	162025	112.95	30500	30500	29500	39550	21350	30450	29993.43	4.08	3438	-10856	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7734	14.37	1.23	12	0.62	2067.00	24130.00	33150	20231114	-10.41	13850	20230106	114.44	33150	-10.41	20231114	13850	114.44	20230106	33150	-10.41	20231114	13850	114.44	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
92	20231213	140124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29800	-650	5	-2.13	4182581250	139304	97.11	30500	30500	29500	39550	21350	30450	30024.76	4.08	3438	-3317	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7760	14.42	1.23	12	0.53	2067.00	24130.00	33150	20231114	-10.11	13850	20230106	115.16	33150	-10.11	20231114	13850	115.16	20230106	33150	-10.11	20231114	13850	115.16	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
93	20231213	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29900	-550	5	-1.81	2979101850	98799	68.88	30500	30500	29850	39550	21350	30450	30153.07	4.08	3438	-2645	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7786	14.47	1.24	12	0.38	2067.00	24130.00	33150	20231114	-9.80	13850	20230106	115.88	33150	-9.80	20231114	13850	115.88	20230106	33150	-9.80	20231114	13850	115.88	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
94	20231213	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29950	-500	5	-1.64	2784972350	92315	64.36	30500	30500	29850	39550	21350	30450	30168.05	4.08	3438	209	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7799	14.49	1.24	12	0.35	2067.00	24130.00	33150	20231114	-9.65	13850	20230106	116.25	33150	-9.65	20231114	13850	116.25	20230106	33150	-9.65	20231114	13850	116.25	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
95	20231213	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	-300	5	-0.99	2552176600	84558	58.95	30500	30500	29850	39550	21350	30450	30182.46	4.08	3438	1790	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7851	14.59	1.25	12	0.32	2067.00	24130.00	33150	20231114	-9.05	13850	20230106	117.69	33150	-9.05	20231114	13850	117.69	20230106	33150	-9.05	20231114	13850	117.69	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
96	20231213	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30050	-400	5	-1.31	655978200	21845	15.23	30500	30500	29850	39550	21350	30450	30028.18	4.08	3438	-9630	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7825	14.54	1.25	12	0.08	2067.00	24130.00	33150	20231114	-9.35	13850	20230106	116.97	33150	-9.35	20231114	13850	116.97	20230106	33150	-9.35	20231114	13850	116.97	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
97	20231213	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	-300	5	-0.99	64159000	2117	1.48	30500	30500	30150	39550	21350	30450	30304.50	4.08	3438	-1280	30883	30666	30333	30116	29783	30500	29950	130	9100	500	21920	50	1	26040677	7851	14.59	1.25	12	0.01	2067.00	24130.00	33150	20231114	-9.05	13850	20230106	117.69	33150	-9.05	20231114	13850	117.69	20230106	33150	-9.05	20231114	13850	117.69	20230106	3.13	N	001530	500	130 억	1063244	N	N	12	N	N
98	20231212	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	-100	5	-0.33	4338965400	143317	78.79	30550	30550	30000	39700	21400	30550	30275.29	4.18	-80	-25840	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7929	14.73	1.26	12	0.55	2067.00	24130.00	33150	20231114	-8.14	13850	20230106	119.86	33150	-8.14	20231114	13850	119.86	20230106	33150	-8.14	20231114	13850	119.86	20230106	3.12	N	001530	500	130 억	1088054	N	N	12	N	N
99	20231212	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30350	-200	5	-0.65	3527557700	116604	64.10	30550	30550	30000	39700	21400	30550	30252.46	4.18	-80	-19463	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7903	14.68	1.26	12	0.45	2067.00	24130.00	33150	20231114	-8.45	13850	20230106	119.13	33150	-8.45	20231114	13850	119.13	20230106	33150	-8.45	20231114	13850	119.13	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
100	20231212	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	-400	5	-1.31	1839936000	61003	33.54	30550	30550	30000	39700	21400	30550	30161.40	4.18	-80	-15638	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7851	14.59	1.25	12	0.23	2067.00	24130.00	33150	20231114	-9.05	13850	20230106	117.69	33150	-9.05	20231114	13850	117.69	20230106	33150	-9.05	20231114	13850	117.69	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
101	20231212	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	-400	5	-1.31	1572247600	52110	28.65	30550	30550	30000	39700	21400	30550	30171.71	4.18	-80	-10242	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7851	14.59	1.25	12	0.20	2067.00	24130.00	33150	20231114	-9.05	13850	20230106	117.69	33150	-9.05	20231114	13850	117.69	20230106	33150	-9.05	20231114	13850	117.69	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
102	20231212	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30050	-500	5	-1.64	1523607150	50495	27.76	30550	30550	30000	39700	21400	30550	30173.43	4.18	-80	-9827	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7825	14.54	1.25	12	0.19	2067.00	24130.00	33150	20231114	-9.35	13850	20230106	116.97	33150	-9.35	20231114	13850	116.97	20230106	33150	-9.35	20231114	13850	116.97	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
103	20231212	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30200	-350	5	-1.15	1141031600	37780	20.77	30550	30550	30000	39700	21400	30550	30202.00	4.18	-80	-9468	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7864	14.61	1.25	12	0.15	2067.00	24130.00	33150	20231114	-8.90	13850	20230106	118.05	33150	-8.90	20231114	13850	118.05	20230106	33150	-8.90	20231114	13850	118.05	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
104	20231212	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30250	-300	5	-0.98	527971300	17415	9.57	30550	30550	30100	39700	21400	30550	30317.04	4.18	-80	-2665	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7877	14.63	1.25	12	0.07	2067.00	24130.00	33150	20231114	-8.75	13850	20230106	118.41	33150	-8.75	20231114	13850	118.41	20230106	33150	-8.75	20231114	13850	118.41	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
105	20231212	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	0	3	0.00	43429350	1426	0.78	30550	30550	30400	39700	21400	30550	30455.36	4.18	-80	-1378	31050	30800	30600	30350	30150	30700	30250	130	9150	500	21990	50	1	26040677	7955	14.78	1.27	12	0.01	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.12	N	001530	500	130 억	1088054	N	N	0	N	N
106	20231211	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	0	3	0.00	5521729400	180422	171.05	30700	30850	30400	39700	21400	30550	30604.59	4.12	-288	24366	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7955	14.78	1.27	12	0.69	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
107	20231211	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	0	3	0.00	5153528750	168370	159.63	30700	30850	30400	39700	21400	30550	30608.36	4.12	-288	24571	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7955	14.78	1.27	12	0.65	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
108	20231211	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	0	3	0.00	4475788050	146215	138.62	30700	30850	30400	39700	21400	30550	30611.00	4.12	-288	22638	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7955	14.78	1.27	12	0.56	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
109	20231211	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	0	3	0.00	4045991050	132134	125.27	30700	30850	30400	39700	21400	30550	30620.36	4.12	-288	25850	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7955	14.78	1.27	12	0.51	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
110	20231211	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30650	100	2	0.33	2374865650	77541	73.51	30700	30850	30400	39700	21400	30550	30627.22	4.12	-288	21706	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7981	14.83	1.27	12	0.30	2067.00	24130.00	33150	20231114	-7.54	13850	20230106	121.30	33150	-7.54	20231114	13850	121.30	20230106	33150	-7.54	20231114	13850	121.30	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
111	20231211	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-50	5	-0.16	1263693600	41336	39.19	30700	30850	30400	39700	21400	30550	30571.26	4.12	-288	8498	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7942	14.76	1.26	12	0.16	2067.00	24130.00	33150	20231114	-7.99	13850	20230106	120.22	33150	-7.99	20231114	13850	120.22	20230106	33150	-7.99	20231114	13850	120.22	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
112	20231211	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30650	100	2	0.33	829540800	27094	25.69	30700	30850	30400	39700	21400	30550	30617.14	4.12	-288	8916	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7981	14.83	1.27	12	0.10	2067.00	24130.00	33150	20231114	-7.54	13850	20230106	121.30	33150	-7.54	20231114	13850	121.30	20230106	33150	-7.54	20231114	13850	121.30	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
113	20231211	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	-100	5	-0.33	8461350	277	0.26	30700	30700	30450	39700	21400	30550	30546.39	4.12	-288	-129	31083	30816	30533	30266	29983	30675	30125	130	9150	500	21990	50	1	26040677	7929	14.73	1.26	12	0.00	2067.00	24130.00	33150	20231114	-8.14	13850	20230106	119.86	33150	-8.14	20231114	13850	119.86	20230106	33150	-8.14	20231114	13850	119.86	20230106	3.13	N	001530	500	130 억	1072419	N	N	0	N	N
114	20231208	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	-50	5	-0.16	3217495650	105385	93.92	30600	30800	30250	39750	21450	30600	30530.76	4.12	0	5488	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7955	14.78	1.27	12	0.40	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
115	20231208	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	-150	5	-0.49	2819557550	92347	82.30	30600	30800	30250	39750	21450	30600	30532.09	4.12	0	7155	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7929	14.73	1.26	12	0.35	2067.00	24130.00	33150	20231114	-8.14	13850	20230106	119.86	33150	-8.14	20231114	13850	119.86	20230106	33150	-8.14	20231114	13850	119.86	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
116	20231208	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30300	-300	5	-0.98	2568692650	84117	74.97	30600	30800	30250	39750	21450	30600	30537.03	4.12	0	6939	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7890	14.66	1.26	12	0.32	2067.00	24130.00	33150	20231114	-8.60	13850	20230106	118.77	33150	-8.60	20231114	13850	118.77	20230106	33150	-8.60	20231114	13850	118.77	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
117	20231208	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	-200	5	-0.65	2327468700	76163	67.88	30600	30800	30250	39750	21450	30600	30558.97	4.12	0	6155	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7916	14.71	1.26	12	0.29	2067.00	24130.00	33150	20231114	-8.30	13850	20230106	119.49	33150	-8.30	20231114	13850	119.49	20230106	33150	-8.30	20231114	13850	119.49	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
118	20231208	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	2006189800	65626	58.49	30600	30800	30250	39750	21450	30600	30569.98	4.12	0	6470	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7942	14.76	1.26	12	0.25	2067.00	24130.00	33150	20231114	-7.99	13850	20230106	120.22	33150	-7.99	20231114	13850	120.22	20230106	33150	-7.99	20231114	13850	120.22	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
119	20231208	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	1603932150	52405	46.70	30600	30800	30250	39750	21450	30600	30606.49	4.12	0	5047	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7942	14.76	1.26	12	0.20	2067.00	24130.00	33150	20231114	-7.99	13850	20230106	120.22	33150	-7.99	20231114	13850	120.22	20230106	33150	-7.99	20231114	13850	120.22	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
120	20231208	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	-50	5	-0.16	402068450	13186	11.75	30600	30700	30250	39750	21450	30600	30490.82	4.12	0	-5951	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7955	14.78	1.27	12	0.05	2067.00	24130.00	33150	20231114	-7.84	13850	20230106	120.58	33150	-7.84	20231114	13850	120.58	20230106	33150	-7.84	20231114	13850	120.58	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
121	20231208	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30350	-250	5	-0.82	16996950	556	0.50	30600	30600	30300	39750	21450	30600	30558.89	4.12	0	-200	31500	31050	30250	29800	29000	31275	30025	130	9150	500	22030	50	1	26040677	7903	14.68	1.26	12	0.00	2067.00	24130.00	33150	20231114	-8.45	13850	20230106	119.13	33150	-8.45	20231114	13850	119.13	20230106	33150	-8.45	20231114	13850	119.13	20230106	3.14	N	001530	500	130 억	1072419	N	N	4	N	N
122	20231207	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30600	-100	5	-0.33	3349395050	111375	39.91	30250	30700	29450	39900	21500	30700	30073.05	4.25	0	-28949	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7968	14.80	1.27	12	0.43	2067.00	24130.00	33150	20231114	-7.69	13850	20230106	120.94	33150	-7.69	20231114	13850	120.94	20230106	33150	-7.69	20231114	13850	120.94	20230106	3.13	N	001530	500	130 억	1105793	N	N	4	N	N
123	20231207	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30000	-700	5	-2.28	2215364550	74106	26.55	30250	30400	29450	39900	21500	30700	29894.54	4.25	0	-19569	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7812	14.51	1.24	12	0.28	2067.00	24130.00	33150	20231114	-9.50	13850	20230106	116.61	33150	-9.50	20231114	13850	116.61	20230106	33150	-9.50	20231114	13850	116.61	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
124	20231207	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30050	-650	5	-2.12	1880585350	62946	22.55	30250	30400	29450	39900	21500	30700	29876.17	4.25	0	-18450	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7825	14.54	1.25	12	0.24	2067.00	24130.00	33150	20231114	-9.35	13850	20230106	116.97	33150	-9.35	20231114	13850	116.97	20230106	33150	-9.35	20231114	13850	116.97	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
125	20231207	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	-550	5	-1.79	1505979700	50524	18.10	30250	30400	29450	39900	21500	30700	29807.21	4.25	0	-19051	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7851	14.59	1.25	12	0.19	2067.00	24130.00	33150	20231114	-9.05	13850	20230106	117.69	33150	-9.05	20231114	13850	117.69	20230106	33150	-9.05	20231114	13850	117.69	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
126	20231207	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30000	-700	5	-2.28	1236073100	41527	14.88	30250	30400	29450	39900	21500	30700	29765.53	4.25	0	-17664	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7812	14.51	1.24	12	0.16	2067.00	24130.00	33150	20231114	-9.50	13850	20230106	116.61	33150	-9.50	20231114	13850	116.61	20230106	33150	-9.50	20231114	13850	116.61	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
127	20231207	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	-950	5	-3.09	1104588000	37128	13.30	30250	30400	29450	39900	21500	30700	29750.81	4.25	0	-17721	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7747	14.39	1.23	12	0.14	2067.00	24130.00	33150	20231114	-10.26	13850	20230106	114.80	33150	-10.26	20231114	13850	114.80	20230106	33150	-10.26	20231114	13850	114.80	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
128	20231207	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	-1000	5	-3.26	732287200	24547	8.80	30250	30400	29600	39900	21500	30700	29832.04	4.25	0	-11045	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7734	14.37	1.23	12	0.09	2067.00	24130.00	33150	20231114	-10.41	13850	20230106	114.44	33150	-10.41	20231114	13850	114.44	20230106	33150	-10.41	20231114	13850	114.44	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
129	20231207	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30250	-450	5	-1.47	35558150	1176	0.42	30250	30400	30050	39900	21500	30700	30236.52	4.25	0	-126	32233	31466	30233	29466	28233	31850	29850	130	9200	500	22100	50	1	26040677	7877	14.63	1.25	12	0.00	2067.00	24130.00	33150	20231114	-8.75	13850	20230106	118.41	33150	-8.75	20231114	13850	118.41	20230106	33150	-8.75	20231114	13850	118.41	20230106	3.13	N	001530	500	130 억	1105793	N	N	20	N	N
130	20231206	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30700	250	2	0.82	8297499900	278707	207.73	30600	31000	29000	39550	21350	30450	29769.89	4.40	0	-25240	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7994	14.85	1.27	12	1.07	2067.00	24130.00	33150	20231114	-7.39	13850	20230106	121.66	33150	-7.39	20231114	13850	121.66	20230106	33150	-7.39	20231114	13850	121.66	20230106	3.17	N	001530	500	130 억	1145017	N	N	20	N	N
131	20231206	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30250	-200	5	-0.66	7339643950	247284	184.31	30600	30850	29000	39550	21350	30450	29681.03	4.40	0	-26007	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7877	14.63	1.25	12	0.95	2067.00	24130.00	33150	20231114	-8.75	13850	20230106	118.41	33150	-8.75	20231114	13850	118.41	20230106	33150	-8.75	20231114	13850	118.41	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
132	20231206	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30050	-400	5	-1.31	5695618400	193291	144.07	30600	30850	29000	39550	21350	30450	29466.55	4.40	0	-30141	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7825	14.54	1.25	12	0.74	2067.00	24130.00	33150	20231114	-9.35	13850	20230106	116.97	33150	-9.35	20231114	13850	116.97	20230106	33150	-9.35	20231114	13850	116.97	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
133	20231206	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-1150	5	-3.78	4813814850	163533	121.89	30600	30850	29000	39550	21350	30450	29436.35	4.40	0	-29472	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7630	14.18	1.21	12	0.63	2067.00	24130.00	33150	20231114	-11.61	13850	20230106	111.55	33150	-11.61	20231114	13850	111.55	20230106	33150	-11.61	20231114	13850	111.55	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
134	20231206	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	-1300	5	-4.27	4303721200	146138	108.92	30600	30850	29000	39550	21350	30450	29449.71	4.40	0	-25381	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7591	14.10	1.21	12	0.56	2067.00	24130.00	33150	20231114	-12.07	13850	20230106	110.47	33150	-12.07	20231114	13850	110.47	20230106	33150	-12.07	20231114	13850	110.47	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
135	20231206	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-1150	5	-3.78	2670066000	90082	67.14	30600	30850	29200	39550	21350	30450	29640.39	4.40	0	-18382	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7630	14.18	1.21	12	0.35	2067.00	24130.00	33150	20231114	-11.61	13850	20230106	111.55	33150	-11.61	20231114	13850	111.55	20230106	33150	-11.61	20231114	13850	111.55	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
136	20231206	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	-950	5	-3.12	1948548400	65575	48.88	30600	30850	29200	39550	21350	30450	29714.81	4.40	0	-9369	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7682	14.27	1.22	12	0.25	2067.00	24130.00	33150	20231114	-11.01	13850	20230106	113.00	33150	-11.01	20231114	13850	113.00	20230106	33150	-11.01	20231114	13850	113.00	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
137	20231206	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30600	150	2	0.49	6150600	201	0.15	30600	30600	30600	39550	21350	30450	30600.00	4.40	0	-59	32483	31466	30933	29916	29383	31200	29650	130	9100	500	21920	50	1	26040677	7968	14.80	1.27	12	0.00	2067.00	24130.00	33150	20231114	-7.69	13850	20230106	120.94	33150	-7.69	20231114	13850	120.94	20230106	33150	-7.69	20231114	13850	120.94	20230106	3.17	N	001530	500	130 억	1145017	N	N	9	N	N
138	20231205	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	-1200	5	-3.79	4159035800	133968	153.64	31400	31950	30400	41100	22200	31650	31045.62	4.43	0	1129	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	7929	14.73	1.26	12	0.51	2067.00	24130.00	33150	20231114	-8.14	13850	20230106	119.86	33150	-8.14	20231114	13850	119.86	20230106	33150	-8.14	20231114	13850	119.86	20230106	3.20	N	001530	500	130 억	1152387	N	N	9	N	N
139	20231205	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30650	-1000	5	-3.16	3296610350	105704	121.23	31400	31950	30400	41100	22200	31650	31187.19	4.43	0	5827	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	7981	14.83	1.27	12	0.41	2067.00	24130.00	33150	20231114	-7.54	13850	20230106	121.30	33150	-7.54	20231114	13850	121.30	20230106	33150	-7.54	20231114	13850	121.30	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
140	20231205	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-550	5	-1.74	2159804350	68739	78.83	31400	31950	31050	41100	22200	31650	31420.36	4.43	0	11625	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	8099	15.05	1.29	12	0.26	2067.00	24130.00	33150	20231114	-6.18	13850	20230106	124.55	33150	-6.18	20231114	13850	124.55	20230106	33150	-6.18	20231114	13850	124.55	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
141	20231205	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	-300	5	-0.95	1829502500	58145	66.68	31400	31950	31150	41100	22200	31650	31464.49	4.43	0	11260	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	8164	15.17	1.30	12	0.22	2067.00	24130.00	33150	20231114	-5.43	13850	20230106	126.35	33150	-5.43	20231114	13850	126.35	20230106	33150	-5.43	20231114	13850	126.35	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
142	20231205	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	-400	5	-1.26	1268175700	40178	46.08	31400	31950	31250	41100	22200	31650	31563.93	4.43	0	9150	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	8138	15.12	1.30	12	0.15	2067.00	24130.00	33150	20231114	-5.73	13850	20230106	125.63	33150	-5.73	20231114	13850	125.63	20230106	33150	-5.73	20231114	13850	125.63	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
143	20231205	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31400	-250	5	-0.79	1060965600	33562	38.49	31400	31950	31350	41100	22200	31650	31612.11	4.43	0	8980	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	8177	15.19	1.30	12	0.13	2067.00	24130.00	33150	20231114	-5.28	13850	20230106	126.71	33150	-5.28	20231114	13850	126.71	20230106	33150	-5.28	20231114	13850	126.71	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
144	20231205	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31650	0	3	0.00	672990200	21225	24.34	31400	31950	31350	41100	22200	31650	31707.43	4.43	0	9891	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	8242	15.31	1.31	12	0.08	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
145	20231205	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31400	-250	5	-0.79	34822700	1109	1.27	31400	31650	31350	41100	22200	31650	31400.09	4.43	0	284	32850	32250	31700	31100	30550	32550	31400	130	9450	500	22780	50	1	26040677	8177	15.19	1.30	12	0.00	2067.00	24130.00	33150	20231114	-5.28	13850	20230106	126.71	33150	-5.28	20231114	13850	126.71	20230106	33150	-5.28	20231114	13850	126.71	20230106	3.20	N	001530	500	130 억	1152387	N	N	8	N	N
146	20231204	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31650	200	2	0.64	2749421600	86968	89.01	31300	32300	31150	40850	22050	31450	31614.14	4.35	0	26752	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8242	15.31	1.31	12	0.33	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.21	N	001530	500	130 억	1132169	N	N	8	N	N
147	20231204	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31650	200	2	0.64	2472719150	78210	80.04	31300	32300	31150	40850	22050	31450	31616.41	4.35	0	25118	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8242	15.31	1.31	12	0.30	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
148	20231204	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31700	250	2	0.79	2075631300	65662	67.20	31300	32300	31150	40850	22050	31450	31610.85	4.35	0	19030	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8255	15.34	1.31	12	0.25	2067.00	24130.00	33150	20231114	-4.37	13850	20230106	128.88	33150	-4.37	20231114	13850	128.88	20230106	33150	-4.37	20231114	13850	128.88	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
149	20231204	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31750	300	2	0.95	1695799600	53672	54.93	31300	32300	31150	40850	22050	31450	31595.62	4.35	0	15356	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8268	15.36	1.32	12	0.21	2067.00	24130.00	33150	20231114	-4.22	13850	20230106	129.24	33150	-4.22	20231114	13850	129.24	20230106	33150	-4.22	20231114	13850	129.24	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
150	20231204	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31700	250	2	0.79	1334522350	42334	43.33	31300	32300	31150	40850	22050	31450	31523.66	4.35	0	11788	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8255	15.34	1.31	12	0.16	2067.00	24130.00	33150	20231114	-4.37	13850	20230106	128.88	33150	-4.37	20231114	13850	128.88	20230106	33150	-4.37	20231114	13850	128.88	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
151	20231204	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31800	350	2	1.11	1142744750	36282	37.13	31300	32300	31150	40850	22050	31450	31496.19	4.35	0	8442	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8281	15.38	1.32	12	0.14	2067.00	24130.00	33150	20231114	-4.07	13850	20230106	129.60	33150	-4.07	20231114	13850	129.60	20230106	33150	-4.07	20231114	13850	129.60	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
152	20231204	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31650	200	2	0.64	686902950	21915	22.43	31300	32300	31150	40850	22050	31450	31343.95	4.35	0	520	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8242	15.31	1.31	12	0.08	2067.00	24130.00	33150	20231114	-4.52	13850	20230106	128.52	33150	-4.52	20231114	13850	128.52	20230106	33150	-4.52	20231114	13850	128.52	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
153	20231204	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31600	150	2	0.48	44794050	1412	1.45	31300	32300	31300	40850	22050	31450	31724.22	4.35	0	-176	32416	31932	31366	30882	30316	32175	31125	130	9400	500	22640	50	1	26040677	8229	15.29	1.31	12	0.01	2067.00	24130.00	33150	20231114	-4.68	13850	20230106	128.16	33150	-4.68	20231114	13850	128.16	20230106	33150	-4.68	20231114	13850	128.16	20230106	3.21	N	001530	500	130 억	1132169	N	N	21	N	N
154	20231201	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31450	100	2	0.32	3059386250	97566	43.26	31300	31850	30800	40750	21950	31350	31357.08	4.30	0	18201	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8190	15.22	1.30	12	0.37	2067.00	24130.00	33150	20231114	-5.13	13850	20230106	127.08	33150	-5.13	20231114	13850	127.08	20230106	33150	-5.13	20231114	13850	127.08	20230106	3.26	N	001530	500	130 억	1118852	N	N	21	N	N
155	20231201	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	-50	5	-0.16	2865472450	91394	40.52	31300	31850	30800	40750	21950	31350	31352.96	4.30	0	18594	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8151	15.14	1.30	12	0.35	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N
156	20231201	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	0	3	0.00	2730030900	87076	38.61	31300	31850	30800	40750	21950	31350	31352.28	4.30	0	17870	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8164	15.17	1.30	12	0.33	2067.00	24130.00	33150	20231114	-5.43	13850	20230106	126.35	33150	-5.43	20231114	13850	126.35	20230106	33150	-5.43	20231114	13850	126.35	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N
157	20231201	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31750	400	2	1.28	2456220550	78357	34.74	31300	31850	30800	40750	21950	31350	31346.54	4.30	0	16218	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8268	15.36	1.32	12	0.30	2067.00	24130.00	33150	20231114	-4.22	13850	20230106	129.24	33150	-4.22	20231114	13850	129.24	20230106	33150	-4.22	20231114	13850	129.24	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N
158	20231201	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	-50	5	-0.16	1426847300	45797	20.31	31300	31450	30800	40750	21950	31350	31155.90	4.30	0	11685	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8151	15.14	1.30	12	0.18	2067.00	24130.00	33150	20231114	-5.58	13850	20230106	125.99	33150	-5.58	20231114	13850	125.99	20230106	33150	-5.58	20231114	13850	125.99	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N
159	20231201	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	-100	5	-0.32	868676450	27885	12.36	31300	31450	30800	40750	21950	31350	31152.09	4.30	0	4893	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8138	15.12	1.30	12	0.11	2067.00	24130.00	33150	20231114	-5.73	13850	20230106	125.63	33150	-5.73	20231114	13850	125.63	20230106	33150	-5.73	20231114	13850	125.63	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N
160	20231201	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31400	50	2	0.16	684034500	21990	9.75	31300	31450	30800	40750	21950	31350	31106.59	4.30	0	3218	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8177	15.19	1.30	12	0.08	2067.00	24130.00	33150	20231114	-5.28	13850	20230106	126.71	33150	-5.28	20231114	13850	126.71	20230106	33150	-5.28	20231114	13850	126.71	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N
161	20231201	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-350	5	-1.12	80355850	2573	1.14	31300	31300	31000	40750	21950	31350	31230.32	4.30	0	-689	32316	31832	30866	30382	29416	32075	30625	130	9400	500	22570	50	1	26040677	8073	15.00	1.28	12	0.01	2067.00	24130.00	33150	20231114	-6.49	13850	20230106	123.83	33150	-6.49	20231114	13850	123.83	20230106	33150	-6.49	20231114	13850	123.83	20230106	3.26	N	001530	500	130 억	1118852	N	N	23	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History