KissMeData/011810/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
3	20231229	150310	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
4	20231229	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
5	20231229	130309	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
6	20231229	120309	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
7	20231229	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
8	20231229	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
9	20231229	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13973098040	1088844	54.28	12680	13350	12530	16270	8770	12520	12835.99	0.16	-8009	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.60	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
10	20231228	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	150	2	1.20	13789921660	1074350	53.56	12680	13350	12530	16270	8770	12520	12835.99	0.20	0	-9518	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2997	-27.85	7.48	12	4.54	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	46531	N	N	8	N	N
11	20231228	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	200	2	1.60	12987424960	1011075	50.40	12680	13350	12530	16270	8770	12520	12845.17	0.20	0	-11728	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	3009	-27.96	7.51	12	4.27	-455.00	1693.00	46503	20230915	-72.65	4442	20230316	186.36	46503	-72.65	20230915	4442	186.36	20230316	49500	-74.30	20230915	4285	196.85	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
12	20231228	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	12540	20	2	0.16	5555302730	438652	21.87	12680	12890	12540	16270	8770	12520	12664.49	0.20	0	-12025	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2967	-27.56	7.41	12	1.85	-455.00	1693.00	46503	20230915	-73.03	4442	20230316	182.31	46503	-73.03	20230915	4442	182.31	20230316	49500	-74.67	20230915	4285	192.65	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
13	20231228	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	12600	80	2	0.64	4861977010	383513	19.12	12680	12890	12550	16270	8770	12520	12677.48	0.20	0	-5238	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2981	-27.69	7.44	12	1.62	-455.00	1693.00	46503	20230915	-72.90	4442	20230316	183.66	46503	-72.90	20230915	4442	183.66	20230316	49500	-74.55	20230915	4285	194.05	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
14	20231228	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	12580	60	2	0.48	4434106240	349597	17.43	12680	12890	12550	16270	8770	12520	12683.48	0.20	0	-7513	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2976	-27.65	7.43	12	1.48	-455.00	1693.00	46503	20230915	-72.95	4442	20230316	183.21	46503	-72.95	20230915	4442	183.21	20230316	49500	-74.59	20230915	4285	193.58	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
15	20231228	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	12610	90	2	0.72	3748568350	295161	14.71	12680	12890	12550	16270	8770	12520	12700.08	0.20	0	-9821	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2983	-27.71	7.45	12	1.25	-455.00	1693.00	46503	20230915	-72.88	4442	20230316	183.88	46503	-72.88	20230915	4442	183.88	20230316	49500	-74.53	20230915	4285	194.28	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
16	20231228	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	12650	130	2	1.04	3066150220	241255	12.03	12680	12890	12550	16270	8770	12520	12709.17	0.20	0	-9779	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	2993	-27.80	7.47	12	1.02	-455.00	1693.00	46503	20230915	-72.80	4442	20230316	184.78	46503	-72.80	20230915	4442	184.78	20230316	49500	-74.44	20230915	4285	195.22	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
17	20231228	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	12750	230	2	1.84	548088540	43013	2.14	12680	12890	12550	16270	8770	12520	12742.40	0.20	0	-3068	14433	13476	12813	11856	11193	13955	12335	591	3750	2500	7760	10	1	23657927	3016	-28.02	7.53	12	0.18	-455.00	1693.00	46503	20230915	-72.58	4442	20230316	187.03	46503	-72.58	20230915	4442	187.03	20230316	49500	-74.24	20230915	4285	197.55	20230316	0.09	N	011810	2500	591 억	46531	N	N	0	N	N
18	20231227	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	12520	120	2	0.97	25942118210	1997121	314.31	12250	13770	12150	16120	8680	12400	12990.39	0.13	0	16229	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2962	-27.52	7.40	12	8.44	-455.00	1693.00	46503	20230915	-73.08	4442	20230316	181.86	46503	-73.08	20230915	4442	181.86	20230316	49500	-74.71	20230915	4285	192.18	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
19	20231227	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	12560	160	2	1.29	25415871710	1955051	307.69	12250	13770	12150	16120	8680	12400	13000.12	0.13	0	15972	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2971	-27.60	7.42	12	8.26	-455.00	1693.00	46503	20230915	-72.99	4442	20230316	182.76	46503	-72.99	20230915	4442	182.76	20230316	49500	-74.63	20230915	4285	193.12	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
20	20231227	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	12660	260	2	2.10	24368422030	1871681	294.57	12250	13770	12150	16120	8680	12400	13019.55	0.13	0	7296	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2995	-27.82	7.48	12	7.91	-455.00	1693.00	46503	20230915	-72.78	4442	20230316	185.01	46503	-72.78	20230915	4442	185.01	20230316	49500	-74.42	20230915	4285	195.45	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
21	20231227	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	12630	230	2	1.85	23585437380	1809744	284.82	12250	13770	12150	16120	8680	12400	13032.48	0.13	0	7227	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2988	-27.76	7.46	12	7.65	-455.00	1693.00	46503	20230915	-72.84	4442	20230316	184.33	46503	-72.84	20230915	4442	184.33	20230316	49500	-74.48	20230915	4285	194.75	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
22	20231227	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	270	2	2.18	22488486590	1723277	271.21	12250	13770	12150	16120	8680	12400	13049.85	0.13	0	1107	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2997	-27.85	7.48	12	7.28	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	46503	-72.75	20230915	4442	185.23	20230316	49500	-74.40	20230915	4285	195.68	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
23	20231227	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	12980	580	2	4.68	20840583640	1594023	250.87	12250	13770	12150	16120	8680	12400	13074.22	0.13	0	263	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	3071	-28.53	7.67	12	6.74	-455.00	1693.00	46503	20230915	-72.09	4442	20230316	192.21	46503	-72.09	20230915	4442	192.21	20230316	49500	-73.78	20230915	4285	202.92	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
24	20231227	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	12560	160	2	1.29	3690332980	296066	46.60	12250	12710	12150	16120	8680	12400	12464.57	0.13	0	18630	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2971	-27.60	7.42	12	1.25	-455.00	1693.00	46503	20230915	-72.99	4442	20230316	182.76	46503	-72.99	20230915	4442	182.76	20230316	49500	-74.63	20230915	4285	193.12	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
25	20231227	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	12300	-100	5	-0.81	243023700	19874	3.13	12250	12340	12150	16120	8680	12400	12227.93	0.13	0	4827	13226	12812	12606	12192	11986	12710	12090	591	3720	2500	7680	10	1	23657927	2910	-27.03	7.27	12	0.08	-455.00	1693.00	46503	20230915	-73.55	4442	20230316	176.90	46503	-73.55	20230915	4442	176.90	20230316	49500	-75.15	20230915	4285	187.05	20230316	0.11	N	011810	2500	591 억	30952	N	N	0	N	N
26	20231226	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	12400	-630	5	-4.83	7798194330	620188	54.17	13020	13020	12400	16930	9130	13030	12574.12	0.13	0	2161	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2934	-27.25	7.32	12	2.62	-455.00	1693.00	46503	20230915	-73.34	4442	20230316	179.15	46503	-73.34	20230915	4442	179.15	20230316	49500	-74.95	20230915	4285	189.38	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
27	20231226	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	12530	-500	5	-3.84	6818362810	541496	47.30	13020	13020	12490	16930	9130	13030	12591.13	0.13	0	1472	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2964	-27.54	7.40	12	2.29	-455.00	1693.00	46503	20230915	-73.06	4442	20230316	182.08	46503	-73.06	20230915	4442	182.08	20230316	49500	-74.69	20230915	4285	192.42	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
28	20231226	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	12510	-520	5	-3.99	6116356130	485493	42.41	13020	13020	12490	16930	9130	13030	12597.60	0.13	0	1319	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2960	-27.49	7.39	12	2.05	-455.00	1693.00	46503	20230915	-73.10	4442	20230316	181.63	46503	-73.10	20230915	4442	181.63	20230316	49500	-74.73	20230915	4285	191.95	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
29	20231226	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	12530	-500	5	-3.84	5706868500	452819	39.55	13020	13020	12490	16930	9130	13030	12602.30	0.13	0	1362	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2964	-27.54	7.40	12	1.91	-455.00	1693.00	46503	20230915	-73.06	4442	20230316	182.08	46503	-73.06	20230915	4442	182.08	20230316	49500	-74.69	20230915	4285	192.42	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
30	20231226	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	12570	-460	5	-3.53	5153876520	408912	35.72	13020	13020	12490	16930	9130	13030	12603.13	0.13	0	2189	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2974	-27.63	7.42	12	1.73	-455.00	1693.00	46503	20230915	-72.97	4442	20230316	182.98	46503	-72.97	20230915	4442	182.98	20230316	49500	-74.61	20230915	4285	193.35	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
31	20231226	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	12530	-500	5	-3.84	4746340080	376412	32.88	13020	13020	12490	16930	9130	13030	12608.62	0.13	0	2049	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2964	-27.54	7.40	12	1.59	-455.00	1693.00	46503	20230915	-73.06	4442	20230316	182.08	46503	-73.06	20230915	4442	182.08	20230316	49500	-74.69	20230915	4285	192.42	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
32	20231226	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	12550	-480	5	-3.68	3251319330	257003	22.45	13020	13020	12500	16930	9130	13030	12649.84	0.13	0	1579	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2969	-27.58	7.41	12	1.09	-455.00	1693.00	46503	20230915	-73.01	4442	20230316	182.53	46503	-73.01	20230915	4442	182.53	20230316	49500	-74.65	20230915	4285	192.88	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
33	20231226	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	12640	-390	5	-2.99	641342880	50297	4.39	13020	13020	12500	16930	9130	13030	12747.07	0.13	0	697	13863	13446	13123	12706	12383	13285	12545	591	3900	2500	8070	10	1	23657927	2990	-27.78	7.47	12	0.21	-455.00	1693.00	46503	20230915	-72.82	4442	20230316	184.56	46503	-72.82	20230915	4442	184.56	20230316	49500	-74.46	20230915	4285	194.98	20230316	0.10	N	011810	2500	591 억	31058	N	N	0	N	N
34	20231222	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	13030	-80	5	-0.61	14774441860	1122642	165.34	13150	13540	12800	17040	9180	13110	13160.66	0.18	0	-10883	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3083	-28.64	7.70	12	4.75	-455.00	1693.00	46503	20230915	-71.98	4442	20230316	193.34	46503	-71.98	20230915	4442	193.34	20230316	49500	-73.68	20230915	4285	204.08	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
35	20231222	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	13060	-50	5	-0.38	14199589860	1078568	158.85	13150	13540	12800	17040	9180	13110	13165.30	0.18	0	-10876	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3090	-28.70	7.71	12	4.56	-455.00	1693.00	46503	20230915	-71.92	4442	20230316	194.01	46503	-71.92	20230915	4442	194.01	20230316	49500	-73.62	20230915	4285	204.78	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
36	20231222	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	13050	-60	5	-0.46	13450064230	1021302	150.41	13150	13540	12800	17040	9180	13110	13169.61	0.18	0	-9295	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3087	-28.68	7.71	12	4.32	-455.00	1693.00	46503	20230915	-71.94	4442	20230316	193.79	46503	-71.94	20230915	4442	193.79	20230316	49500	-73.64	20230915	4285	204.55	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
37	20231222	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	13200	90	2	0.69	12158527150	922705	135.89	13150	13540	12800	17040	9180	13110	13177.15	0.18	0	-8086	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3123	-29.01	7.80	12	3.90	-455.00	1693.00	46503	20230915	-71.61	4442	20230316	197.16	46503	-71.61	20230915	4442	197.16	20230316	49500	-73.33	20230915	4285	208.05	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
38	20231222	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	13290	180	2	1.37	11543283530	876166	129.04	13150	13540	12800	17040	9180	13110	13174.87	0.18	0	-3989	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3144	-29.21	7.85	12	3.70	-455.00	1693.00	46503	20230915	-71.42	4442	20230316	199.19	46503	-71.42	20230915	4442	199.19	20230316	49500	-73.15	20230915	4285	210.15	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
39	20231222	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	13140	30	2	0.23	10354403500	786285	115.80	13150	13540	12800	17040	9180	13110	13168.87	0.18	0	-2065	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3109	-28.88	7.76	12	3.32	-455.00	1693.00	46503	20230915	-71.74	4442	20230316	195.81	46503	-71.74	20230915	4442	195.81	20230316	49500	-73.45	20230915	4285	206.65	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
40	20231222	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	12870	-240	5	-1.83	3518834670	272595	40.15	13150	13150	12800	17040	9180	13110	12907.58	0.18	0	5470	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3045	-28.29	7.60	12	1.15	-455.00	1693.00	46503	20230915	-72.32	4442	20230316	189.73	46503	-72.32	20230915	4442	189.73	20230316	49500	-74.00	20230915	4285	200.35	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
41	20231222	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	-100	5	-0.76	299861870	22938	3.38	13150	13150	13000	17040	9180	13110	13070.20	0.18	0	-4780	13550	13330	13160	12940	12770	13245	12855	591	3930	2500	8120	10	1	23657927	3078	-28.59	7.68	12	0.10	-455.00	1693.00	46503	20230915	-72.02	4442	20230316	192.89	46503	-72.02	20230915	4442	192.89	20230316	49500	-73.72	20230915	4285	203.62	20230316	0.06	N	011810	2500	591 억	42914	N	N	0	N	N
42	20231221	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	13110	-200	5	-1.50	8734649750	666498	45.30	13380	13380	12990	17300	9320	13310	13105.02	0.17	0	2335	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3102	-27.66	7.44	12	2.82	-474.00	1761.00	46503	20230915	-71.81	4442	20230316	195.14	46503	-71.81	20230915	4442	195.14	20230316	49500	-73.52	20230915	4285	205.95	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
43	20231221	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	13110	-200	5	-1.50	8105580900	618495	42.04	13380	13380	12990	17300	9320	13310	13105.06	0.17	0	406	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3102	-27.66	7.44	12	2.61	-474.00	1761.00	46503	20230915	-71.81	4442	20230316	195.14	46503	-71.81	20230915	4442	195.14	20230316	49500	-73.52	20230915	4285	205.95	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
44	20231221	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	-300	5	-2.25	6988883770	532929	36.22	13380	13380	12990	17300	9320	13310	13113.80	0.17	0	-1742	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3078	-27.45	7.39	12	2.25	-474.00	1761.00	46503	20230915	-72.02	4442	20230316	192.89	46503	-72.02	20230915	4442	192.89	20230316	49500	-73.72	20230915	4285	203.62	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
45	20231221	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	13050	-260	5	-1.95	6432483940	490273	33.32	13380	13380	12990	17300	9320	13310	13119.89	0.17	0	971	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3087	-27.53	7.41	12	2.07	-474.00	1761.00	46503	20230915	-71.94	4442	20230316	193.79	46503	-71.94	20230915	4442	193.79	20230316	49500	-73.64	20230915	4285	204.55	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
46	20231221	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	13070	-240	5	-1.80	5962265810	454308	30.88	13380	13380	12990	17300	9320	13310	13123.51	0.17	0	3418	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3092	-27.57	7.42	12	1.92	-474.00	1761.00	46503	20230915	-71.89	4442	20230316	194.24	46503	-71.89	20230915	4442	194.24	20230316	49500	-73.60	20230915	4285	205.02	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
47	20231221	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	13000	-310	5	-2.33	5221432250	397484	27.02	13380	13380	12990	17300	9320	13310	13135.85	0.17	0	-346	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3076	-27.43	7.38	12	1.68	-474.00	1761.00	46503	20230915	-72.04	4442	20230316	192.66	46503	-72.04	20230915	4442	192.66	20230316	49500	-73.74	20230915	4285	203.38	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
48	20231221	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	13140	-170	5	-1.28	2602913810	197290	13.41	13380	13380	13110	17300	9320	13310	13192.86	0.17	0	5696	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3109	-27.72	7.46	12	0.83	-474.00	1761.00	46503	20230915	-71.74	4442	20230316	195.81	46503	-71.74	20230915	4442	195.81	20230316	49500	-73.45	20230915	4285	206.65	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
49	20231221	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	13290	-20	5	-0.15	476142330	35835	2.44	13380	13380	13120	17300	9320	13310	13286.54	0.17	0	-1852	14330	13820	13410	12900	12490	13615	12695	591	3990	2500	8250	10	1	23657927	3144	-28.04	7.55	12	0.15	-474.00	1761.00	46503	20230915	-71.42	4442	20230316	199.19	46503	-71.42	20230915	4442	199.19	20230316	49500	-73.15	20230915	4285	210.15	20230316	0.06	N	011810	2500	591 억	40971	N	N	10	N	N
50	20231220	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	13310	-80	5	-0.60	19589001370	1460076	80.25	13320	13920	13000	17400	9380	13390	13416.58	0.24	0	-15050	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3149	-28.08	7.56	12	6.17	-474.00	1761.00	46503	20230915	-71.38	4442	20230316	199.64	46503	-71.38	20230915	4442	199.64	20230316	49500	-73.11	20230915	4285	210.62	20230316	0.07	N	011810	2500	591 억	56857	N	N	10	N	N
51	20231220	150308	57	100.00	KOSPI	유통업	N	N	N	N	N	13290	-100	5	-0.75	19036549340	1418541	77.97	13320	13920	13000	17400	9380	13390	13419.82	0.24	0	-13688	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3144	-28.04	7.55	12	6.00	-474.00	1761.00	46503	20230915	-71.42	4442	20230316	199.19	46503	-71.42	20230915	4442	199.19	20230316	49500	-73.15	20230915	4285	210.15	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
52	20231220	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	13350	-40	5	-0.30	18085118770	1347099	74.04	13320	13920	13000	17400	9380	13390	13425.24	0.24	0	-18227	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3158	-28.16	7.58	12	5.69	-474.00	1761.00	46503	20230915	-71.29	4442	20230316	200.54	46503	-71.29	20230915	4442	200.54	20230316	49500	-73.03	20230915	4285	211.55	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
53	20231220	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	13260	-130	5	-0.97	16515088380	1229339	67.57	13320	13920	13000	17400	9380	13390	13434.13	0.24	0	-21354	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3137	-27.97	7.53	12	5.20	-474.00	1761.00	46503	20230915	-71.49	4442	20230316	198.51	46503	-71.49	20230915	4442	198.51	20230316	49500	-73.21	20230915	4285	209.45	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
54	20231220	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	13420	30	2	0.22	14632179000	1088599	59.83	13320	13920	13000	17400	9380	13390	13441.31	0.24	0	-14080	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3175	-28.31	7.62	12	4.60	-474.00	1761.00	46503	20230915	-71.14	4442	20230316	202.12	46503	-71.14	20230915	4442	202.12	20230316	49500	-72.89	20230915	4285	213.19	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
55	20231220	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	13420	30	2	0.22	12931680540	961644	52.85	13320	13920	13000	17400	9380	13390	13447.49	0.24	0	-14943	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3175	-28.31	7.62	12	4.06	-474.00	1761.00	46503	20230915	-71.14	4442	20230316	202.12	46503	-71.14	20230915	4442	202.12	20230316	49500	-72.89	20230915	4285	213.19	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
56	20231220	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	13080	-310	5	-2.32	3771825530	287275	15.79	13320	13440	13000	17400	9380	13390	13129.38	0.24	0	20687	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3094	-27.59	7.43	12	1.21	-474.00	1761.00	46503	20230915	-71.87	4442	20230316	194.46	46503	-71.87	20230915	4442	194.46	20230316	49500	-73.58	20230915	4285	205.25	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
57	20231220	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	13160	-230	5	-1.72	479569190	36148	1.99	13320	13440	13100	17400	9380	13390	13265.73	0.24	0	1487	14516	13952	13436	12872	12356	13695	12615	591	4010	2500	8300	10	1	23657927	3113	-27.76	7.47	12	0.15	-474.00	1761.00	46503	20230915	-71.70	4442	20230316	196.26	46503	-71.70	20230915	4442	196.26	20230316	49500	-73.41	20230915	4285	207.12	20230316	0.07	N	011810	2500	591 억	56857	N	N	0	N	N
58	20231219	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	13390	-120	5	-0.89	23924754720	1801292	88.60	13800	14000	12920	17560	9460	13510	13281.79	0.46	0	-50670	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3168	-28.25	7.60	12	7.61	-474.00	1761.00	46503	20230915	-71.21	4442	20230316	201.44	46503	-71.21	20230915	4442	201.44	20230316	49500	-72.95	20230915	4285	212.49	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
59	20231219	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	13140	-370	5	-2.74	22308757090	1679782	82.62	13800	14000	12920	17560	9460	13510	13280.68	0.46	0	-50836	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3109	-27.72	7.46	12	7.10	-474.00	1761.00	46503	20230915	-71.74	4442	20230316	195.81	46503	-71.74	20230915	4442	195.81	20230316	49500	-73.45	20230915	4285	206.65	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
60	20231219	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	13060	-450	5	-3.33	20926113650	1574074	77.42	13800	14000	12920	17560	9460	13510	13294.17	0.46	0	-57245	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3090	-27.55	7.42	12	6.65	-474.00	1761.00	46503	20230915	-71.92	4442	20230316	194.01	46503	-71.92	20230915	4442	194.01	20230316	49500	-73.62	20230915	4285	204.78	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
61	20231219	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	-500	5	-3.70	20062914010	1508035	74.17	13800	14000	12920	17560	9460	13510	13303.94	0.46	0	-57987	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3078	-27.45	7.39	12	6.37	-474.00	1761.00	46503	20230915	-72.02	4442	20230316	192.89	46503	-72.02	20230915	4442	192.89	20230316	49500	-73.72	20230915	4285	203.62	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
62	20231219	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	13050	-460	5	-3.40	18616742040	1396975	68.71	13800	14000	12920	17560	9460	13510	13326.40	0.46	0	-57241	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3087	-27.53	7.41	12	5.90	-474.00	1761.00	46503	20230915	-71.94	4442	20230316	193.79	46503	-71.94	20230915	4442	193.79	20230316	49500	-73.64	20230915	4285	204.55	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
63	20231219	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	13120	-390	5	-2.89	17156741390	1285623	63.23	13800	14000	12920	17560	9460	13510	13345.02	0.46	0	-43801	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3104	-27.68	7.45	12	5.43	-474.00	1761.00	46503	20230915	-71.79	4442	20230316	195.36	46503	-71.79	20230915	4442	195.36	20230316	49500	-73.49	20230915	4285	206.18	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
64	20231219	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	12970	-540	5	-4.00	14133960380	1053558	51.82	13800	14000	12970	17560	9460	13510	13415.41	0.46	0	-59578	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3068	-27.36	7.37	12	4.45	-474.00	1761.00	46503	20230915	-72.11	4442	20230316	191.99	46503	-72.11	20230915	4442	191.99	20230316	49500	-73.80	20230915	4285	202.68	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
65	20231219	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	13800	290	2	2.15	3170645760	228879	11.26	13800	14000	13690	17560	9460	13510	13853.66	0.46	0	13943	14556	14032	13766	13242	12976	13900	13110	591	4050	2500	8370	10	1	23657927	3265	-29.11	7.84	12	0.97	-474.00	1761.00	46503	20230915	-70.32	4442	20230316	210.67	46503	-70.32	20230915	4442	210.67	20230316	49500	-72.12	20230915	4285	222.05	20230316	0.08	N	011810	2500	591 억	107735	N	N	13	N	N
66	20231218	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	13510	-540	5	-3.84	26781284450	1952196	39.17	14210	14290	13500	18260	9840	14050	13719.07	0.46	0	-7689	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3196	-28.50	7.67	12	8.25	-474.00	1761.00	46503	20230915	-70.95	4442	20230316	204.14	46503	-70.95	20230915	4442	204.14	20230316	49500	-72.71	20230915	4285	215.29	20230316	0.05	N	011810	2500	591 억	108774	N	N	13	N	N
67	20231218	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	13600	-450	5	-3.20	23511916140	1710739	34.33	14210	14290	13530	18260	9840	14050	13743.60	0.46	0	-16906	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3217	-28.69	7.72	12	7.23	-474.00	1761.00	46503	20230915	-70.75	4442	20230316	206.17	46503	-70.75	20230915	4442	206.17	20230316	49500	-72.53	20230915	4285	217.39	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
68	20231218	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	13600	-450	5	-3.20	18280654200	1325954	26.61	14210	14290	13530	18260	9840	14050	13786.66	0.46	0	-19849	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3217	-28.69	7.72	12	5.60	-474.00	1761.00	46503	20230915	-70.75	4442	20230316	206.17	46503	-70.75	20230915	4442	206.17	20230316	49500	-72.53	20230915	4285	217.39	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
69	20231218	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	13630	-420	5	-2.99	14883190600	1076323	21.60	14210	14290	13600	18260	9840	14050	13827.68	0.46	0	-34041	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3225	-28.76	7.74	12	4.55	-474.00	1761.00	46503	20230915	-70.69	4442	20230316	206.84	46503	-70.69	20230915	4442	206.84	20230316	49500	-72.46	20230915	4285	218.09	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
70	20231218	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	13640	-410	5	-2.92	13270827130	958323	19.23	14210	14290	13600	18260	9840	14050	13847.83	0.46	0	-7612	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3227	-28.78	7.75	12	4.05	-474.00	1761.00	46503	20230915	-70.67	4442	20230316	207.07	46503	-70.67	20230915	4442	207.07	20230316	49500	-72.44	20230915	4285	218.32	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
71	20231218	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	13750	-300	5	-2.14	10433557220	750469	15.06	14210	14290	13670	18260	9840	14050	13902.59	0.46	0	-32431	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3253	-29.01	7.81	12	3.17	-474.00	1761.00	46503	20230915	-70.43	4442	20230316	209.55	46503	-70.43	20230915	4442	209.55	20230316	49500	-72.22	20230915	4285	220.89	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
72	20231218	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	13900	-150	5	-1.07	7274743460	521308	10.46	14210	14290	13670	18260	9840	14050	13954.67	0.46	0	-33494	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3288	-29.32	7.89	12	2.20	-474.00	1761.00	46503	20230915	-70.11	4442	20230316	212.92	46503	-70.11	20230915	4442	212.92	20230316	49500	-71.92	20230915	4285	224.39	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
73	20231218	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	13930	-120	5	-0.85	1271198680	90531	1.82	14210	14290	13670	18260	9840	14050	14041.52	0.46	0	-11874	16076	15062	14426	13412	12776	14745	13095	591	4210	2500	8710	10	1	23657927	3296	-29.39	7.91	12	0.38	-474.00	1761.00	46503	20230915	-70.04	4442	20230316	213.60	46503	-70.04	20230915	4442	213.60	20230316	49500	-71.86	20230915	4285	225.09	20230316	0.05	N	011810	2500	591 억	108774	N	N	15	N	N
74	20231215	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	14050	-370	5	-2.57	72457094050	4959113	42.40	14500	15440	13790	18740	10100	14420	14611.37	0.44	0	1514	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3324	-29.64	7.98	12	20.96	-474.00	1761.00	46503	20230915	-69.79	4442	20230316	216.30	46503	-69.79	20230915	4442	216.30	20230316	49500	-71.62	20230915	4285	227.89	20230316	0.07	N	011810	2500	591 억	103122	N	N	15	N	N
75	20231215	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	14160	-260	5	-1.80	70835610530	4843892	41.41	14500	15440	13790	18740	10100	14420	14623.72	0.44	0	-2834	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3350	-29.87	8.04	12	20.47	-474.00	1761.00	46503	20230915	-69.55	4442	20230316	218.78	46503	-69.55	20230915	4442	218.78	20230316	49500	-71.39	20230915	4285	230.46	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
76	20231215	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	14190	-230	5	-1.60	68198452300	4656850	39.81	14500	15440	13790	18740	10100	14420	14644.79	0.44	0	-15739	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3357	-29.94	8.06	12	19.68	-474.00	1761.00	46503	20230915	-69.49	4442	20230316	219.45	46503	-69.49	20230915	4442	219.45	20230316	49500	-71.33	20230915	4285	231.16	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
77	20231215	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	14100	-320	5	-2.22	65745659770	4484106	38.34	14500	15440	13790	18740	10100	14420	14661.97	0.44	0	14866	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3336	-29.75	8.01	12	18.95	-474.00	1761.00	46503	20230915	-69.68	4442	20230316	217.42	46503	-69.68	20230915	4442	217.42	20230316	49500	-71.52	20230915	4285	229.05	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
78	20231215	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	-30	5	-0.21	60525343190	4117385	35.20	14500	15440	13790	18740	10100	14420	14699.99	0.44	0	-33002	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3404	-30.36	8.17	12	17.40	-474.00	1761.00	46503	20230915	-69.06	4442	20230316	223.95	46503	-69.06	20230915	4442	223.95	20230316	49500	-70.93	20230915	4285	235.82	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
79	20231215	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	14610	190	2	1.32	55030993910	3737258	31.95	14500	15440	13790	18740	10100	14420	14725.02	0.44	0	-47778	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3456	-30.82	8.30	12	15.80	-474.00	1761.00	46503	20230915	-68.58	4442	20230316	228.91	46503	-68.58	20230915	4442	228.91	20230316	49500	-70.48	20230915	4285	240.96	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
80	20231215	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	14980	560	2	3.88	42917287940	2915283	24.92	14500	15440	13790	18740	10100	14420	14721.55	0.44	0	-24012	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3544	-31.60	8.51	12	12.32	-474.00	1761.00	46503	20230915	-67.79	4442	20230316	237.24	46503	-67.79	20230915	4442	237.24	20230316	49500	-69.74	20230915	4285	249.59	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
81	20231215	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	660	2	4.58	4375937240	293628	2.51	14500	15120	14500	18740	10100	14420	14904.06	0.44	0	33842	17953	16186	14323	12556	10693	17070	13440	591	4320	2500	8940	10	1	23657927	3568	-31.81	8.56	12	1.24	-474.00	1761.00	46503	20230915	-67.57	4442	20230316	239.49	46503	-67.57	20230915	4442	239.49	20230316	49500	-69.54	20230915	4285	251.93	20230316	0.07	N	011810	2500	591 억	103122	N	N	19	N	N
82	20231214	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	14420	1660	2	13.01	171592660380	11649995	1155.47	13020	16090	12460	16580	8940	12760	14729.12	0.46	0	-1584	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3411	-30.42	8.19	12	49.24	-474.00	1761.00	46503	20230915	-68.99	4442	20230316	224.63	46503	-68.99	20230915	4442	224.63	20230316	49500	-70.87	20230915	4285	236.52	20230316	0.05	N	011810	2500	591 억	108416	N	N	19	N	N
83	20231214	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	14340	1580	2	12.38	168317834210	11423144	1132.97	13020	16090	12460	16580	8940	12760	14734.81	0.46	0	942	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3393	-30.25	8.14	12	48.28	-474.00	1761.00	46503	20230915	-69.16	4442	20230316	222.83	46503	-69.16	20230915	4442	222.83	20230316	49500	-71.03	20230915	4285	234.66	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
84	20231214	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	14690	1930	2	15.13	160045023830	10849779	1076.11	13020	16090	12460	16580	8940	12760	14750.99	0.46	0	-44732	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3475	-30.99	8.34	12	45.86	-474.00	1761.00	46503	20230915	-68.41	4442	20230316	230.71	46503	-68.41	20230915	4442	230.71	20230316	49500	-70.32	20230915	4285	242.82	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
85	20231214	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	14680	1920	2	15.05	145131447660	9834153	975.37	13020	16090	12460	16580	8940	12760	14757.90	0.46	0	-48065	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3473	-30.97	8.34	12	41.57	-474.00	1761.00	46503	20230915	-68.43	4442	20230316	230.48	46503	-68.43	20230915	4442	230.48	20230316	49500	-70.34	20230915	4285	242.59	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
86	20231214	120302	57	100.00	KOSPI	유통업	N	N	N	N	N	14970	2210	2	17.32	111501998580	7537202	747.56	13020	16090	12460	16580	8940	12760	14793.55	0.46	0	-52452	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3542	-31.58	8.50	12	31.86	-474.00	1761.00	46503	20230915	-67.81	4442	20230316	237.01	46503	-67.81	20230915	4442	237.01	20230316	49500	-69.76	20230915	4285	249.36	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
87	20231214	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	13100	340	2	2.66	7664997670	599723	59.48	13020	13100	12460	16580	8940	12760	12780.90	0.46	0	66126	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3099	-27.64	7.44	12	2.53	-474.00	1761.00	46503	20230915	-71.83	4442	20230316	194.91	46503	-71.83	20230915	4442	194.91	20230316	49500	-73.54	20230915	4285	205.72	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
88	20231214	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	12510	-250	5	-1.96	4884939630	382786	37.97	13020	13100	12460	16580	8940	12760	12761.54	0.46	0	54823	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	2960	-26.39	7.10	12	1.62	-474.00	1761.00	46503	20230915	-73.10	4442	20230316	181.63	46503	-73.10	20230915	4442	181.63	20230316	49500	-74.73	20230915	4285	191.95	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
89	20231214	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	250	2	1.96	553740630	42512	4.22	13020	13100	12980	16580	8940	12760	13025.55	0.46	0	2763	13886	13322	13016	12452	12146	13170	12300	591	3820	2500	7910	10	1	23657927	3078	-27.45	7.39	12	0.18	-474.00	1761.00	46503	20230915	-72.02	4442	20230316	192.89	46503	-72.02	20230915	4442	192.89	20230316	49500	-73.72	20230915	4285	203.62	20230316	0.05	N	011810	2500	591 억	108416	N	N	0	N	N
90	20231213	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	12760	-560	5	-4.20	12849967240	992341	71.36	13560	13580	12710	17310	9330	13320	12948.69	0.48	0	-8801	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3019	-26.92	7.25	12	4.19	-474.00	1761.00	46503	20230915	-72.56	4442	20230316	187.26	46503	-72.56	20230915	4442	187.26	20230316	49500	-74.22	20230915	4285	197.78	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
91	20231213	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	12780	-540	5	-4.05	11810291620	910871	65.50	13560	13580	12750	17310	9330	13320	12964.88	0.48	0	-11122	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3023	-26.96	7.26	12	3.85	-474.00	1761.00	46503	20230915	-72.52	4442	20230316	187.71	46503	-72.52	20230915	4442	187.71	20230316	49500	-74.18	20230915	4285	198.25	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
92	20231213	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	12840	-480	5	-3.60	10406590460	801321	57.63	13560	13580	12750	17310	9330	13320	12985.67	0.48	0	-16672	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3038	-27.09	7.29	12	3.39	-474.00	1761.00	46503	20230915	-72.39	4442	20230316	189.06	46503	-72.39	20230915	4442	189.06	20230316	49500	-74.06	20230915	4285	199.65	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
93	20231213	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	12880	-440	5	-3.30	9714421530	747418	53.75	13560	13580	12750	17310	9330	13320	12996.14	0.48	0	-16014	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3047	-27.17	7.31	12	3.16	-474.00	1761.00	46503	20230915	-72.30	4442	20230316	189.96	46503	-72.30	20230915	4442	189.96	20230316	49500	-73.98	20230915	4285	200.58	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
94	20231213	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	12920	-400	5	-3.00	8992435310	691254	49.71	13560	13580	12750	17310	9330	13320	13007.65	0.48	0	-6918	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3057	-27.26	7.34	12	2.92	-474.00	1761.00	46503	20230915	-72.22	4442	20230316	190.86	46503	-72.22	20230915	4442	190.86	20230316	49500	-73.90	20230915	4285	201.52	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
95	20231213	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	12880	-440	5	-3.30	8012015510	615817	44.29	13560	13580	12750	17310	9330	13320	13009.02	0.48	0	-13620	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3047	-27.17	7.31	12	2.60	-474.00	1761.00	46503	20230915	-72.30	4442	20230316	189.96	46503	-72.30	20230915	4442	189.96	20230316	49500	-73.98	20230915	4285	200.58	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
96	20231213	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	12860	-460	5	-3.45	6886477330	528384	38.00	13560	13580	12750	17310	9330	13320	13031.62	0.48	0	-6151	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3042	-27.13	7.30	12	2.23	-474.00	1761.00	46503	20230915	-72.35	4442	20230316	189.51	46503	-72.35	20230915	4442	189.51	20230316	49500	-74.02	20230915	4285	200.12	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
97	20231213	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	13550	230	2	1.73	723776070	53596	3.85	13560	13580	13400	17310	9330	13320	13514.07	0.48	0	3275	14260	13790	13460	12990	12660	13625	12825	591	3990	2500	8250	10	1	23657927	3206	-28.59	7.69	12	0.23	-474.00	1761.00	46503	20230915	-70.86	4442	20230316	205.04	46503	-70.86	20230915	4442	205.04	20230316	49500	-72.63	20230915	4285	216.22	20230316	0.05	N	011810	2500	591 억	112422	N	N	0	N	N
98	20231212	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	13320	100	2	0.76	18609679390	1379900	73.23	13390	13930	13130	17180	9260	13220	13486.48	0.62	0	-38274	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3151	-28.10	7.56	12	5.83	-474.00	1761.00	46503	20230915	-71.36	4442	20230316	199.86	46503	-71.36	20230915	4442	199.86	20230316	49500	-73.09	20230915	4285	210.85	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
99	20231212	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	13310	90	2	0.68	17972027130	1332016	70.69	13390	13930	13130	17180	9260	13220	13492.42	0.62	0	-30387	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3149	-28.08	7.56	12	5.63	-474.00	1761.00	46503	20230915	-71.38	4442	20230316	199.64	46503	-71.38	20230915	4442	199.64	20230316	49500	-73.11	20230915	4285	210.62	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
100	20231212	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	13250	30	2	0.23	16990930890	1258043	66.76	13390	13930	13130	17180	9260	13220	13505.92	0.62	0	-22480	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3135	-27.95	7.52	12	5.32	-474.00	1761.00	46503	20230915	-71.51	4442	20230316	198.29	46503	-71.51	20230915	4442	198.29	20230316	49500	-73.23	20230915	4285	209.22	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
101	20231212	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	13190	-30	5	-0.23	16090596460	1189890	63.14	13390	13930	13130	17180	9260	13220	13522.85	0.62	0	-23032	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3120	-27.83	7.49	12	5.03	-474.00	1761.00	46503	20230915	-71.64	4442	20230316	196.94	46503	-71.64	20230915	4442	196.94	20230316	49500	-73.35	20230915	4285	207.82	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
102	20231212	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	13270	50	2	0.38	14681587420	1083134	57.48	13390	13930	13160	17180	9260	13220	13554.83	0.62	0	-26618	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3139	-28.00	7.54	12	4.58	-474.00	1761.00	46503	20230915	-71.46	4442	20230316	198.74	46503	-71.46	20230915	4442	198.74	20230316	49500	-73.19	20230915	4285	209.68	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
103	20231212	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	13290	70	2	0.53	13459947780	991600	52.62	13390	13930	13160	17180	9260	13220	13574.09	0.62	0	-27619	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3144	-28.04	7.55	12	4.19	-474.00	1761.00	46503	20230915	-71.42	4442	20230316	199.19	46503	-71.42	20230915	4442	199.19	20230316	49500	-73.15	20230915	4285	210.15	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
104	20231212	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	13500	280	2	2.12	10041723750	737022	39.11	13390	13930	13220	17180	9260	13220	13624.92	0.62	0	6993	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3194	-28.48	7.67	12	3.12	-474.00	1761.00	46503	20230915	-70.97	4442	20230316	203.92	46503	-70.97	20230915	4442	203.92	20230316	49500	-72.73	20230915	4285	215.05	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
105	20231212	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	13250	30	2	0.23	512197190	38474	2.04	13390	13390	13220	17180	9260	13220	13313.65	0.62	0	-5216	15086	14152	13656	12722	12226	13905	12475	591	3960	2500	8190	10	1	23657927	3135	-27.95	7.52	12	0.16	-474.00	1761.00	46503	20230915	-71.51	4442	20230316	198.29	46503	-71.51	20230915	4442	198.29	20230316	49500	-73.23	20230915	4285	209.22	20230316	0.04	N	011810	2500	591 억	147809	N	N	0	N	N
106	20231211	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	13220	-780	5	-5.57	25623378240	1865288	55.01	14250	14590	13160	18200	9800	14000	13737.41	1.39	147106	-34957	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3128	-27.89	7.51	12	7.88	-474.00	1761.00	46503	20230915	-71.57	4442	20230316	197.61	46503	-71.57	20230915	4442	197.61	20230316	49500	-73.29	20230915	4285	208.52	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
107	20231211	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	13370	-630	5	-4.50	24211087940	1758680	51.87	14250	14590	13160	18200	9800	14000	13766.39	1.39	147106	-33815	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3163	-28.21	7.59	12	7.43	-474.00	1761.00	46503	20230915	-71.25	4442	20230316	200.99	46503	-71.25	20230915	4442	200.99	20230316	49500	-72.99	20230915	4285	212.02	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
108	20231211	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	13270	-730	5	-5.21	20673804030	1492155	44.01	14250	14590	13200	18200	9800	14000	13854.83	1.39	147106	-17327	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3139	-28.00	7.54	12	6.31	-474.00	1761.00	46503	20230915	-71.46	4442	20230316	198.74	46503	-71.46	20230915	4442	198.74	20230316	49500	-73.19	20230915	4285	209.68	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
109	20231211	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	13460	-540	5	-3.86	16273878540	1162198	34.28	14250	14590	13450	18200	9800	14000	14002.68	1.39	147106	-45529	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3184	-28.40	7.64	12	4.91	-474.00	1761.00	46503	20230915	-71.06	4442	20230316	203.02	46503	-71.06	20230915	4442	203.02	20230316	49500	-72.81	20230915	4285	214.12	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
110	20231211	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	13700	-300	5	-2.14	12749491560	902812	26.63	14250	14590	13690	18200	9800	14000	14122.21	1.39	147106	-44583	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3241	-28.90	7.78	12	3.82	-474.00	1761.00	46503	20230915	-70.54	4442	20230316	208.42	46503	-70.54	20230915	4442	208.42	20230316	49500	-72.32	20230915	4285	219.72	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
111	20231211	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	14060	60	2	0.43	9713076510	684168	20.18	14250	14590	13970	18200	9800	14000	14197.42	1.39	147106	-34052	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3326	-29.66	7.98	12	2.89	-474.00	1761.00	46503	20230915	-69.77	4442	20230316	216.52	46503	-69.77	20230915	4442	216.52	20230316	49500	-71.60	20230915	4285	228.12	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
112	20231211	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	14100	100	2	0.71	8041501940	565361	16.67	14250	14590	13970	18200	9800	14000	14224.35	1.39	147106	-16249	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3336	-29.75	8.01	12	2.39	-474.00	1761.00	46503	20230915	-69.68	4442	20230316	217.42	46503	-69.68	20230915	4442	217.42	20230316	49500	-71.52	20230915	4285	229.05	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
113	20231211	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	14280	280	2	2.00	1905081020	132800	3.92	14250	14590	14250	18200	9800	14000	14350.06	1.39	147106	-30970	15846	14922	14376	13452	12906	15385	13915	591	4200	2500	8680	10	1	23657927	3378	-30.13	8.11	12	0.56	-474.00	1761.00	46503	20230915	-69.29	4442	20230316	221.48	46503	-69.29	20230915	4442	221.48	20230316	49500	-71.15	20230915	4285	233.26	20230316	0.06	N	011810	2500	591 억	329844	N	N	0	N	N
114	20231208	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	14000	20	2	0.14	48711518210	3353468	173.95	13860	15300	13830	18170	9790	13980	14526.51	1.39	0	-142953	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3312	-29.54	7.95	12	14.17	-474.00	1761.00	46503	20230915	-69.89	4442	20230316	215.17	46503	-69.89	20230915	4442	215.17	20230316	49500	-71.72	20230915	4285	226.72	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
115	20231208	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	14010	30	2	0.21	47118220210	3239675	168.05	13860	15300	13830	18170	9790	13980	14544.20	1.39	0	-138032	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3314	-29.56	7.96	12	13.69	-474.00	1761.00	46503	20230915	-69.87	4442	20230316	215.40	46503	-69.87	20230915	4442	215.40	20230316	49500	-71.70	20230915	4285	226.95	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
116	20231208	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	14080	100	2	0.72	44340050870	3042684	157.83	13860	15300	13830	18170	9790	13980	14572.76	1.39	0	-108890	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3331	-29.70	8.00	12	12.86	-474.00	1761.00	46503	20230915	-69.72	4442	20230316	216.97	46503	-69.72	20230915	4442	216.97	20230316	49500	-71.56	20230915	4285	228.59	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
117	20231208	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	14010	30	2	0.21	41274815240	2823006	146.43	13860	15300	13830	18170	9790	13980	14620.98	1.39	0	-143218	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3314	-29.56	7.96	12	11.93	-474.00	1761.00	46503	20230915	-69.87	4442	20230316	215.40	46503	-69.87	20230915	4442	215.40	20230316	49500	-71.70	20230915	4285	226.95	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
118	20231208	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	14130	150	2	1.07	39267078640	2680192	139.03	13860	15300	13830	18170	9790	13980	14650.96	1.39	0	-137811	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3343	-29.81	8.02	12	11.33	-474.00	1761.00	46503	20230915	-69.61	4442	20230316	218.10	46503	-69.61	20230915	4442	218.10	20230316	49500	-71.45	20230915	4285	229.75	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
119	20231208	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	14130	150	2	1.07	36769696560	2504137	129.89	13860	15300	13830	18170	9790	13980	14683.71	1.39	0	-120412	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3343	-29.81	8.02	12	10.58	-474.00	1761.00	46503	20230915	-69.61	4442	20230316	218.10	46503	-69.61	20230915	4442	218.10	20230316	49500	-71.45	20230915	4285	229.75	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
120	20231208	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	14350	370	2	2.65	30542738180	2066533	107.19	13860	15300	13830	18170	9790	13980	14779.87	1.39	0	-100218	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3395	-30.27	8.15	12	8.74	-474.00	1761.00	46503	20230915	-69.14	4442	20230316	223.05	46503	-69.14	20230915	4442	223.05	20230316	49500	-71.01	20230915	4285	234.89	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
121	20231208	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	14150	170	2	1.22	1409813820	100528	5.21	13860	14200	13830	18170	9790	13980	14024.29	1.39	0	4456	15540	14760	14280	13500	13020	14520	13260	591	4190	2500	8660	10	1	23657927	3348	-29.85	8.04	12	0.42	-474.00	1761.00	46503	20230915	-69.57	4442	20230316	218.55	46503	-69.57	20230915	4442	218.55	20230316	49500	-71.41	20230915	4285	230.22	20230316	0.06	N	011810	2500	591 억	329844	N	N	9	N	N
122	20231207	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	13980	-1280	5	-8.39	27082272370	1894664	67.66	14890	15060	13800	19830	10690	15260	14294.29	1.20	0	44673	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3307	-29.49	7.94	12	8.01	-474.00	1761.00	46503	20230915	-69.94	4442	20230316	214.72	46503	-69.94	20230915	4442	214.72	20230316	49500	-71.76	20230915	4285	226.25	20230316	0.09	N	011810	2500	591 억	285023	N	N	9	N	N
123	20231207	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	13980	-1280	5	-8.39	23946197260	1669710	59.62	14890	15060	13960	19830	10690	15260	14341.09	1.20	0	-9802	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3307	-29.49	7.94	12	7.06	-474.00	1761.00	46503	20230915	-69.94	4442	20230316	214.72	46503	-69.94	20230915	4442	214.72	20230316	49500	-71.76	20230915	4285	226.25	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
124	20231207	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	14220	-1040	5	-6.82	21469896850	1493422	53.33	14890	15060	14010	19830	10690	15260	14375.84	1.20	0	-23979	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3364	-30.00	8.07	12	6.31	-474.00	1761.00	46503	20230915	-69.42	4442	20230316	220.13	46503	-69.42	20230915	4442	220.13	20230316	49500	-71.27	20230915	4285	231.86	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
125	20231207	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	14080	-1180	5	-7.73	20022386470	1390884	49.67	14890	15060	14010	19830	10690	15260	14394.94	1.20	0	-37490	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3331	-29.70	8.00	12	5.88	-474.00	1761.00	46503	20230915	-69.72	4442	20230316	216.97	46503	-69.72	20230915	4442	216.97	20230316	49500	-71.56	20230915	4285	228.59	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
126	20231207	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	14180	-1080	5	-7.08	17846609900	1236498	44.15	14890	15060	14090	19830	10690	15260	14432.65	1.20	0	-42874	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3355	-29.92	8.05	12	5.23	-474.00	1761.00	46503	20230915	-69.51	4442	20230316	219.23	46503	-69.51	20230915	4442	219.23	20230316	49500	-71.35	20230915	4285	230.92	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
127	20231207	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-1030	5	-6.75	16205112970	1120584	40.01	14890	15060	14090	19830	10690	15260	14460.74	1.20	0	-39445	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3367	-30.02	8.08	12	4.74	-474.00	1761.00	46503	20230915	-69.40	4442	20230316	220.35	46503	-69.40	20230915	4442	220.35	20230316	49500	-71.25	20230915	4285	232.09	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
128	20231207	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-1000	5	-6.55	11490931150	788595	28.16	14890	15060	14250	19830	10690	15260	14570.70	1.20	0	-39691	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3374	-30.08	8.10	12	3.33	-474.00	1761.00	46503	20230915	-69.34	4442	20230316	221.03	46503	-69.34	20230915	4442	221.03	20230316	49500	-71.19	20230915	4285	232.79	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
129	20231207	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	-390	5	-2.56	1184808110	79531	2.84	14890	15060	14800	19830	10690	15260	14893.75	1.20	0	2976	16820	16040	15350	14570	13880	15695	14225	591	4570	2500	9460	10	1	23657927	3518	-31.37	8.44	12	0.34	-474.00	1761.00	46503	20230915	-68.02	4442	20230316	234.76	46503	-68.02	20230915	4442	234.76	20230316	49500	-69.96	20230915	4285	247.02	20230316	0.09	N	011810	2500	591 억	285023	N	N	0	N	N
130	20231206	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	15260	-500	5	-3.17	41652267850	2754120	74.93	15850	16130	14660	20450	11040	15760	15123.09	1.46	0	-61697	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3610	-32.19	8.67	12	11.64	-474.00	1761.00	46503	20230915	-67.18	4442	20230316	243.54	46503	-67.18	20230915	4442	243.54	20230316	49500	-69.17	20230915	4285	256.13	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
131	20231206	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	-880	5	-5.58	34774553990	2302947	62.65	15850	16130	14660	20450	11040	15760	15099.81	1.46	0	-19204	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3520	-31.39	8.45	12	9.73	-474.00	1761.00	46503	20230915	-68.00	4442	20230316	234.98	46503	-68.00	20230915	4442	234.98	20230316	49500	-69.94	20230915	4285	247.26	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
132	20231206	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-900	5	-5.71	31488712450	2081928	56.64	15850	16130	14660	20450	11040	15760	15124.55	1.46	0	4922	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3516	-31.35	8.44	12	8.80	-474.00	1761.00	46503	20230915	-68.05	4442	20230316	234.53	46503	-68.05	20230915	4442	234.53	20230316	49500	-69.98	20230915	4285	246.79	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
133	20231206	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	-880	5	-5.58	28688549730	1893889	51.52	15850	16130	14660	20450	11040	15760	15147.71	1.46	0	9823	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3520	-31.39	8.45	12	8.01	-474.00	1761.00	46503	20230915	-68.00	4442	20230316	234.98	46503	-68.00	20230915	4442	234.98	20230316	49500	-69.94	20230915	4285	247.26	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
134	20231206	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	14760	-1000	5	-6.35	25525138430	1680275	45.71	15850	16130	14660	20450	11040	15760	15190.79	1.46	0	-12256	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3492	-31.14	8.38	12	7.10	-474.00	1761.00	46503	20230915	-68.26	4442	20230316	232.28	46503	-68.26	20230915	4442	232.28	20230316	49500	-70.18	20230915	4285	244.46	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
135	20231206	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	-690	5	-4.38	19735141610	1291322	35.13	15850	16130	14900	20450	11040	15760	15282.62	1.46	0	333	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3565	-31.79	8.56	12	5.46	-474.00	1761.00	46503	20230915	-67.59	4442	20230316	239.26	46503	-67.59	20230915	4442	239.26	20230316	49500	-69.56	20230915	4285	251.69	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
136	20231206	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	15060	-700	5	-4.44	16185322530	1055849	28.72	15850	16130	14900	20450	11040	15760	15328.89	1.46	0	5264	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3563	-31.77	8.55	12	4.46	-474.00	1761.00	46503	20230915	-67.61	4442	20230316	239.04	46503	-67.61	20230915	4442	239.04	20230316	49500	-69.58	20230915	4285	251.46	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
137	20231206	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	15950	190	2	1.21	1505024220	94229	2.56	15850	16130	15850	20450	11040	15760	15973.69	1.46	0	-26136	18053	16906	16313	15166	14573	16610	14870	591	4690	2500	9770	10	1	23657927	3773	-33.65	9.06	12	0.40	-474.00	1761.00	46503	20230915	-65.70	4442	20230316	259.07	46503	-65.70	20230915	4442	259.07	20230316	49500	-67.78	20230915	4285	272.23	20230316	0.07	N	011810	2500	591 억	345728	N	N	0	N	N
138	20231205	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	15760	-2470	5	-13.55	59608369230	3615829	50.24	17460	17460	15720	23650	12770	18230	16486.50	0.66	0	197150	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3728	-33.25	8.95	12	15.28	-474.00	1761.00	46503	20230915	-66.11	4442	20230316	254.80	46503	-66.11	20230915	4442	254.80	20230316	49500	-68.16	20230915	4285	267.79	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
139	20231205	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	15940	-2290	5	-12.56	54600531740	3298867	45.84	17460	17460	15830	23650	12770	18230	16551.03	0.66	0	80206	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3771	-33.63	9.05	12	13.94	-474.00	1761.00	46503	20230915	-65.72	4442	20230316	258.85	46503	-65.72	20230915	4442	258.85	20230316	49500	-67.80	20230915	4285	272.00	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
140	20231205	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	16420	-1810	5	-9.93	47517737370	2859511	39.73	17460	17460	16100	23650	12770	18230	16617.14	0.66	0	-10099	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3885	-34.64	9.32	12	12.09	-474.00	1761.00	46503	20230915	-64.69	4442	20230316	269.65	46503	-64.69	20230915	4442	269.65	20230316	49500	-66.83	20230915	4285	283.20	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
141	20231205	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	16460	-1770	5	-9.71	41783842940	2510051	34.88	17460	17460	16100	23650	12770	18230	16646.28	0.66	0	-6521	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3894	-34.73	9.35	12	10.61	-474.00	1761.00	46503	20230915	-64.60	4442	20230316	270.55	46503	-64.60	20230915	4442	270.55	20230316	49500	-66.75	20230915	4285	284.13	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
142	20231205	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	16470	-1760	5	-9.65	37976236290	2280933	31.69	17460	17460	16100	23650	12770	18230	16649.07	0.66	0	-9887	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3896	-34.75	9.35	12	9.64	-474.00	1761.00	46503	20230915	-64.58	4442	20230316	270.78	46503	-64.58	20230915	4442	270.78	20230316	49500	-66.73	20230915	4285	284.36	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
143	20231205	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	16540	-1690	5	-9.27	34413811820	2064103	28.68	17460	17460	16100	23650	12770	18230	16672.14	0.66	0	-20406	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3913	-34.89	9.39	12	8.72	-474.00	1761.00	46503	20230915	-64.43	4442	20230316	272.35	46503	-64.43	20230915	4442	272.35	20230316	49500	-66.59	20230915	4285	286.00	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
144	20231205	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	16390	-1840	5	-10.09	24624480790	1475090	20.50	17460	17460	16100	23650	12770	18230	16693.00	0.66	0	26286	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3878	-34.58	9.31	12	6.24	-474.00	1761.00	46503	20230915	-64.75	4442	20230316	268.98	46503	-64.75	20230915	4442	268.98	20230316	49500	-66.89	20230915	4285	282.50	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
145	20231205	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	16790	-1440	5	-7.90	3834229390	225482	3.13	17460	17460	16100	23650	12770	18230	17001.77	0.66	0	5197	20876	19552	18876	17552	16876	19215	17215	591	5420	2500	11300	10	1	23657927	3972	-35.42	9.53	12	0.95	-474.00	1761.00	46503	20230915	-63.89	4442	20230316	277.98	46503	-63.89	20230915	4442	277.98	20230316	49500	-66.08	20230915	4285	291.83	20230316	0.08	N	011810	2500	591 억	156304	N	N	0	N	N
146	20231204	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	18230	-700	5	-3.70	137703532710	7106864	72.10	19290	20200	18200	24600	13260	18930	19377.00	1.34	0	-165637	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4313	-38.46	10.35	12	30.04	-474.00	1761.00	46503	20230915	-60.80	4442	20230316	310.40	46503	-60.80	20230915	4442	310.40	20230316	49500	-63.17	20230915	4285	325.44	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
147	20231204	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	18670	-260	5	-1.37	130084915500	6691706	67.88	19290	20200	18590	24600	13260	18930	19439.76	1.34	0	-211531	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4417	-39.39	10.60	12	28.29	-474.00	1761.00	46503	20230915	-59.85	4442	20230316	320.31	46503	-59.85	20230915	4442	320.31	20230316	49500	-62.28	20230915	4285	335.71	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
148	20231204	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	170	2	0.90	119139943650	6111886	62.00	19290	20200	18870	24600	13260	18930	19493.19	1.34	0	-218020	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4519	-40.30	10.85	12	25.83	-474.00	1761.00	46503	20230915	-58.93	4442	20230316	329.99	46503	-58.93	20230915	4442	329.99	20230316	49500	-61.41	20230915	4285	345.74	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
149	20231204	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	230	2	1.22	103961217470	5322988	54.00	19290	20200	18870	24600	13260	18930	19530.66	1.34	0	-142480	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4533	-40.42	10.88	12	22.50	-474.00	1761.00	46503	20230915	-58.80	4442	20230316	331.34	46503	-58.80	20230915	4442	331.34	20230316	49500	-61.29	20230915	4285	347.14	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
150	20231204	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	19340	410	2	2.17	97099053680	4964919	50.37	19290	20200	18870	24600	13260	18930	19557.08	1.34	0	-99585	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4575	-40.80	10.98	12	20.99	-474.00	1761.00	46503	20230915	-58.41	4442	20230316	335.39	46503	-58.41	20230915	4442	335.39	20230316	49500	-60.93	20230915	4285	351.34	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
151	20231204	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	19790	860	2	4.54	71832357020	3679026	37.32	19290	20150	18870	24600	13260	18930	19524.90	1.34	0	865	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4682	-41.75	11.24	12	15.55	-474.00	1761.00	46503	20230915	-57.44	4442	20230316	345.52	46503	-57.44	20230915	4442	345.52	20230316	49500	-60.02	20230915	4285	361.84	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
152	20231204	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	19210	280	2	1.48	45786511630	2340387	23.74	19290	20150	19100	24600	13260	18930	19563.76	1.34	0	-132747	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4545	-40.53	10.91	12	9.89	-474.00	1761.00	46503	20230915	-58.69	4442	20230316	332.46	46503	-58.69	20230915	4442	332.46	20230316	49500	-61.19	20230915	4285	348.31	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
153	20231204	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	19350	420	2	2.22	6224065530	320634	3.25	19290	19690	19200	24600	13260	18930	19412.38	1.34	0	-62463	21236	20082	19296	18142	17356	19690	17750	591	5670	2500	11730	10	1	23657927	4578	-40.82	10.99	12	1.36	-474.00	1761.00	46503	20230915	-58.39	4442	20230316	335.61	46503	-58.39	20230915	4442	335.61	20230316	49500	-60.91	20230915	4285	351.58	20230316	0.09	N	011810	2500	591 억	317490	N	N	0	N	N
154	20231201	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	18930	130	2	0.69	188597973930	9747776	60.46	19200	20450	18510	24400	13160	18800	19348.47	1.98	0	-151400	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4478	-39.94	10.75	12	41.20	-474.00	1761.00	46503	20230915	-59.29	4442	20230316	326.16	46503	-59.29	20230915	4442	326.16	20230316	49500	-61.76	20230915	4285	341.77	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
155	20231201	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	18770	-30	5	-0.16	182971366830	9450643	58.62	19200	20450	18510	24400	13160	18800	19361.24	1.98	0	-177158	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4441	-39.60	10.66	12	39.95	-474.00	1761.00	46503	20230915	-59.64	4442	20230316	322.56	46503	-59.64	20230915	4442	322.56	20230316	49500	-62.08	20230915	4285	338.04	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
156	20231201	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	18970	170	2	0.90	173793346870	8961200	55.58	19200	20450	18510	24400	13160	18800	19394.55	1.98	0	-211018	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4488	-40.02	10.77	12	37.88	-474.00	1761.00	46503	20230915	-59.21	4442	20230316	327.06	46503	-59.21	20230915	4442	327.06	20230316	49500	-61.68	20230915	4285	342.71	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
157	20231201	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	19120	320	2	1.70	162896463310	8385208	52.01	19200	20450	18510	24400	13160	18800	19427.28	1.98	0	-263315	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4523	-40.34	10.86	12	35.44	-474.00	1761.00	46503	20230915	-58.88	4442	20230316	330.44	46503	-58.88	20230915	4442	330.44	20230316	49500	-61.37	20230915	4285	346.21	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
158	20231201	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	270	2	1.44	154112604410	7928961	49.18	19200	20450	18510	24400	13160	18800	19437.35	1.98	0	-245794	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4512	-40.23	10.83	12	33.52	-474.00	1761.00	46503	20230915	-58.99	4442	20230316	329.31	46503	-58.99	20230915	4442	329.31	20230316	49500	-61.47	20230915	4285	345.04	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
159	20231201	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	19590	790	2	4.20	141561108670	7277419	45.14	19200	20450	18510	24400	13160	18800	19452.87	1.98	0	-288013	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4635	-41.33	11.12	12	30.76	-474.00	1761.00	46503	20230915	-57.87	4442	20230316	341.02	46503	-57.87	20230915	4442	341.02	20230316	49500	-60.42	20230915	4285	357.18	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
160	20231201	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	19860	1060	2	5.64	115034600040	5920167	36.72	19200	20450	18510	24400	13160	18800	19431.88	1.98	0	-247348	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4698	-41.90	11.28	12	25.02	-474.00	1761.00	46503	20230915	-57.29	4442	20230316	347.10	46503	-57.29	20230915	4442	347.10	20230316	49500	-59.88	20230915	4285	363.48	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N
161	20231201	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	200	2	1.06	11175417670	582976	3.62	19200	19450	18800	24400	13160	18800	19175.08	1.98	0	-46724	22080	20440	17620	15980	13160	21260	16800	591	5600	2500	11650	10	1	23657927	4495	-40.08	10.79	12	2.46	-474.00	1761.00	46503	20230915	-59.14	4442	20230316	327.74	46503	-59.14	20230915	4442	327.74	20230316	49500	-61.62	20230915	4285	343.41	20230316	0.13	N	011810	2500	591 억	468109	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History