KissMeData/069640/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160659	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
3	20231229	150655	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
4	20231229	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
5	20231229	130655	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
6	20231229	120657	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
7	20231229	110628	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
8	20231229	100633	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
9	20231229	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33368930	15955	85.00	2100	2195	2045	2730	1470	2100	2091.28	0.50	-112	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151308	N	N	6	N	N
10	20231228	160627	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	50	2	2.38	33228350	15889	84.65	2100	2195	2045	2730	1470	2100	2091.28	0.50	0	-170	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.05	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	151420	N	N	6	N	N
11	20231228	150633	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	5	2	0.24	26633735	12825	68.33	2100	2110	2045	2730	1470	2100	2076.70	0.50	0	75	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	634	-1.20	1.11	12	0.04	-1753.00	1895.00	4170	20230517	-49.52	2010	20231023	4.73	4170	-49.52	20230517	2010	4.73	20231023	4170	-49.52	20230517	2010	4.73	20231023	N	069640	500	150 억	151420	N	N	1	N	N
12	20231228	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	-20	5	-0.95	22831320	11014	58.68	2100	2110	2045	2730	1470	2100	2072.94	0.50	0	415	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	626	-1.19	1.10	12	0.04	-1753.00	1895.00	4170	20230517	-50.12	2010	20231023	3.48	4170	-50.12	20230517	2010	3.48	20231023	4170	-50.12	20230517	2010	3.48	20231023	N	069640	500	150 억	151420	N	N	1	N	N
13	20231228	130627	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	0	3	0.00	21376290	10317	54.97	2100	2110	2045	2730	1470	2100	2071.95	0.50	0	363	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	632	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.64	2010	20231023	4.48	4170	-49.64	20230517	2010	4.48	20231023	4170	-49.64	20230517	2010	4.48	20231023	N	069640	500	150 억	151420	N	N	1	N	N
14	20231228	120629	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-10	5	-0.48	19603610	9469	50.45	2100	2110	2045	2730	1470	2100	2070.29	0.50	0	366	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	629	-1.19	1.10	12	0.03	-1753.00	1895.00	4170	20230517	-49.88	2010	20231023	3.98	4170	-49.88	20230517	2010	3.98	20231023	4170	-49.88	20230517	2010	3.98	20231023	N	069640	500	150 억	151420	N	N	1	N	N
15	20231228	110629	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-5	5	-0.24	18725780	9049	48.21	2100	2110	2045	2730	1470	2100	2069.38	0.50	0	404	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	631	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.76	2010	20231023	4.23	4170	-49.76	20230517	2010	4.23	20231023	4170	-49.76	20230517	2010	4.23	20231023	N	069640	500	150 억	151420	N	N	1	N	N
16	20231228	100627	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-25	5	-1.19	14385005	6959	37.08	2100	2110	2045	2730	1470	2100	2067.11	0.50	0	328	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	625	-1.18	1.09	12	0.02	-1753.00	1895.00	4170	20230517	-50.24	2010	20231023	3.23	4170	-50.24	20230517	2010	3.23	20231023	4170	-50.24	20230517	2010	3.23	20231023	N	069640	500	150 억	151420	N	N	1	N	N
17	20231228	090627	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	10	2	0.48	2299510	1095	5.83	2100	2110	2100	2730	1470	2100	2100.01	0.50	0	-26	2206	2152	2096	2042	1986	2180	2070	151	630	500	1380	5	1	30106502	635	-1.20	1.11	12	0.00	-1753.00	1895.00	4170	20230517	-49.40	2010	20231023	4.98	4170	-49.40	20230517	2010	4.98	20231023	4170	-49.40	20230517	2010	4.98	20231023	N	069640	500	150 억	151420	N	N	1	N	N
18	20231227	160622	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-40	5	-1.87	39294720	18765	82.15	2085	2150	2040	2780	1500	2140	2094.04	0.50	0	-294	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	632	-1.20	1.11	12	0.06	-1753.00	1895.00	4170	20230517	-49.64	2010	20231023	4.48	4170	-49.64	20230517	2010	4.48	20231023	4170	-49.64	20230517	2010	4.48	20231023	N	069640	500	150 억	151842	N	N	1	N	N
19	20231227	150631	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-45	5	-2.10	36208690	17295	75.72	2085	2150	2040	2780	1500	2140	2093.59	0.50	0	-71	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	631	-1.20	1.11	12	0.06	-1753.00	1895.00	4170	20230517	-49.76	2010	20231023	4.23	4170	-49.76	20230517	2010	4.23	20231023	4170	-49.76	20230517	2010	4.23	20231023	N	069640	500	150 억	151842	N	N	0	N	N
20	20231227	140628	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-10	5	-0.47	15517225	7355	32.20	2085	2150	2085	2780	1500	2140	2109.75	0.50	0	-111	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	641	-1.22	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	N	069640	500	150 억	151842	N	N	0	N	N
21	20231227	130623	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-30	5	-1.40	13744760	6519	28.54	2085	2150	2085	2780	1500	2140	2108.42	0.50	0	-111	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	635	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.40	2010	20231023	4.98	4170	-49.40	20230517	2010	4.98	20231023	4170	-49.40	20230517	2010	4.98	20231023	N	069640	500	150 억	151842	N	N	0	N	N
22	20231227	120624	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-20	5	-0.93	11907655	5652	24.74	2085	2150	2085	2780	1500	2140	2106.80	0.50	0	-111	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	638	-1.21	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-49.16	2010	20231023	5.47	4170	-49.16	20230517	2010	5.47	20231023	4170	-49.16	20230517	2010	5.47	20231023	N	069640	500	150 억	151842	N	N	0	N	N
23	20231227	110628	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-20	5	-0.93	7593475	3617	15.84	2085	2150	2085	2780	1500	2140	2099.38	0.50	0	-31	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	638	-1.21	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-49.16	2010	20231023	5.47	4170	-49.16	20230517	2010	5.47	20231023	4170	-49.16	20230517	2010	5.47	20231023	N	069640	500	150 억	151842	N	N	0	N	N
24	20231227	100628	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-35	5	-1.64	5702190	2721	11.91	2085	2150	2085	2780	1500	2140	2095.62	0.50	0	-15	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	634	-1.20	1.11	12	0.01	-1753.00	1895.00	4170	20230517	-49.52	2010	20231023	4.73	4170	-49.52	20230517	2010	4.73	20231023	4170	-49.52	20230517	2010	4.73	20231023	N	069640	500	150 억	151842	N	N	0	N	N
25	20231227	090629	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-15	5	-0.70	3128370	1497	6.55	2085	2150	2085	2780	1500	2140	2089.76	0.50	0	-28	2170	2155	2130	2115	2090	2162	2122	151	640	500	1410	5	1	30106502	640	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	N	069640	500	150 억	151842	N	N	0	N	N
26	20231226	160630	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	15	2	0.71	48491570	22838	118.77	2125	2145	2105	2760	1490	2125	2123.28	0.50	0	968	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	644	-1.22	1.13	12	0.08	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	4170	-48.68	20230517	2010	6.47	20231023	4170	-48.68	20230517	2010	6.47	20231023	N	069640	500	150 억	150874	N	N	0	N	N
27	20231226	150627	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	0	3	0.00	44303555	20864	108.50	2125	2145	2105	2760	1490	2125	2123.44	0.50	0	1006	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	640	-1.21	1.12	12	0.07	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	N	069640	500	150 억	150874	N	N	0	N	N
28	20231226	140628	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	0	3	0.00	41054040	19332	100.54	2125	2145	2105	2760	1490	2125	2123.63	0.50	0	985	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	640	-1.21	1.12	12	0.06	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	N	069640	500	150 억	150874	N	N	0	N	N
29	20231226	130628	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	15	2	0.71	38931675	18335	95.35	2125	2145	2105	2760	1490	2125	2123.35	0.50	0	997	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	644	-1.22	1.13	12	0.06	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	4170	-48.68	20230517	2010	6.47	20231023	4170	-48.68	20230517	2010	6.47	20231023	N	069640	500	150 억	150874	N	N	0	N	N
30	20231226	120627	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-5	5	-0.24	36716790	17300	89.97	2125	2145	2105	2760	1490	2125	2122.36	0.50	0	997	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	638	-1.21	1.12	12	0.06	-1753.00	1895.00	4170	20230517	-49.16	2010	20231023	5.47	4170	-49.16	20230517	2010	5.47	20231023	4170	-49.16	20230517	2010	5.47	20231023	N	069640	500	150 억	150874	N	N	0	N	N
31	20231226	110630	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	5	2	0.24	34943135	16467	85.64	2125	2140	2105	2760	1490	2125	2122.01	0.50	0	919	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	641	-1.22	1.12	12	0.05	-1753.00	1895.00	4170	20230517	-48.92	2010	20231023	5.97	4170	-48.92	20230517	2010	5.97	20231023	4170	-48.92	20230517	2010	5.97	20231023	N	069640	500	150 억	150874	N	N	0	N	N
32	20231226	100627	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	10	2	0.47	24626980	11597	60.31	2125	2140	2120	2760	1490	2125	2123.56	0.50	0	845	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	643	-1.22	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.80	2010	20231023	6.22	4170	-48.80	20230517	2010	6.22	20231023	4170	-48.80	20230517	2010	6.22	20231023	N	069640	500	150 억	150874	N	N	0	N	N
33	20231226	090628	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-5	5	-0.24	1040995	490	2.55	2125	2125	2120	2760	1490	2125	2124.48	0.50	0	111	2198	2161	2143	2106	2088	2152	2097	151	635	500	1400	5	1	30106502	638	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.16	2010	20231023	5.47	4170	-49.16	20230517	2010	5.47	20231023	4170	-49.16	20230517	2010	5.47	20231023	N	069640	500	150 억	150874	N	N	0	N	N
34	20231222	160620	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-20	5	-0.93	38754245	18071	43.12	2145	2180	2125	2785	1505	2145	2144.65	0.50	0	17	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	640	-1.21	1.12	12	0.06	-1753.00	1895.00	4170	20230517	-49.04	2010	20231023	5.72	4170	-49.04	20230517	2010	5.72	20231023	4170	-49.04	20230517	2010	5.72	20231023	N	069640	500	150 억	150850	N	N	0	N	N
35	20231222	150617	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	0	3	0.00	36145090	16844	40.19	2145	2180	2125	2785	1505	2145	2145.87	0.50	0	716	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	646	-1.22	1.13	12	0.06	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	4170	-48.56	20230517	2010	6.72	20231023	4170	-48.56	20230517	2010	6.72	20231023	N	069640	500	150 억	150850	N	N	0	N	N
36	20231222	140614	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	-5	5	-0.23	26457200	12303	29.36	2145	2180	2130	2785	1505	2145	2150.47	0.50	0	-66	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	644	-1.22	1.13	12	0.04	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	4170	-48.68	20230517	2010	6.47	20231023	4170	-48.68	20230517	2010	6.47	20231023	N	069640	500	150 억	150850	N	N	0	N	N
37	20231222	130617	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	25	2	1.17	17942625	8341	19.90	2145	2180	2130	2785	1505	2145	2151.14	0.50	0	-55	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	653	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	N	069640	500	150 억	150850	N	N	0	N	N
38	20231222	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	10	2	0.47	14815805	6900	16.46	2145	2175	2130	2785	1505	2145	2147.22	0.50	0	-17	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	649	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	N	069640	500	150 억	150850	N	N	0	N	N
39	20231222	110617	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	-5	5	-0.23	10484680	4889	11.67	2145	2175	2130	2785	1505	2145	2144.54	0.50	0	257	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	644	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.68	2010	20231023	6.47	4170	-48.68	20230517	2010	6.47	20231023	4170	-48.68	20230517	2010	6.47	20231023	N	069640	500	150 억	150850	N	N	0	N	N
40	20231222	100614	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	10	2	0.47	2207290	1020	2.43	2145	2175	2145	2785	1505	2145	2164.01	0.50	0	-17	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	649	-1.23	1.14	12	0.00	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	N	069640	500	150 억	150850	N	N	0	N	N
41	20231222	090615	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	5	2	0.23	72935	34	0.08	2145	2150	2145	2785	1505	2145	2145.15	0.50	0	28	2208	2176	2158	2126	2108	2167	2117	151	640	500	1410	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	150850	N	N	0	N	N
42	20231221	160612	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	-45	5	-2.05	87458970	40591	47.52	2190	2190	2140	2845	1535	2190	2154.81	0.50	0	369	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	646	-1.22	1.13	12	0.13	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	4170	-48.56	20230517	2010	6.72	20231023	4170	-48.56	20230517	2010	6.72	20231023	N	069640	500	150 억	150313	N	N	0	N	N
43	20231221	150613	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	-45	5	-2.05	82849210	38443	45.01	2190	2190	2140	2845	1535	2190	2155.12	0.50	0	551	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	646	-1.22	1.13	12	0.13	-1753.00	1895.00	4170	20230517	-48.56	2010	20231023	6.72	4170	-48.56	20230517	2010	6.72	20231023	4170	-48.56	20230517	2010	6.72	20231023	N	069640	500	150 억	150313	N	N	0	N	N
44	20231221	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-40	5	-1.83	77407590	35909	42.04	2190	2190	2140	2845	1535	2190	2155.66	0.50	0	514	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	647	-1.23	1.13	12	0.12	-1753.00	1895.00	4170	20230517	-48.44	2010	20231023	6.97	4170	-48.44	20230517	2010	6.97	20231023	4170	-48.44	20230517	2010	6.97	20231023	N	069640	500	150 억	150313	N	N	0	N	N
45	20231221	130612	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	-35	5	-1.60	71299675	33073	38.72	2190	2190	2140	2845	1535	2190	2155.83	0.50	0	471	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	649	-1.23	1.14	12	0.11	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	N	069640	500	150 억	150313	N	N	0	N	N
46	20231221	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	-35	5	-1.60	69186655	32093	37.57	2190	2190	2140	2845	1535	2190	2155.82	0.50	0	471	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	649	-1.23	1.14	12	0.11	-1753.00	1895.00	4170	20230517	-48.32	2010	20231023	7.21	4170	-48.32	20230517	2010	7.21	20231023	4170	-48.32	20230517	2010	7.21	20231023	N	069640	500	150 억	150313	N	N	0	N	N
47	20231221	110615	57	100.00	KOSPI	유통업	N	N	N	N	N	2165	-25	5	-1.14	62865665	29155	34.13	2190	2190	2140	2845	1535	2190	2156.26	0.50	0	215	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	652	-1.24	1.14	12	0.10	-1753.00	1895.00	4170	20230517	-48.08	2010	20231023	7.71	4170	-48.08	20230517	2010	7.71	20231023	4170	-48.08	20230517	2010	7.71	20231023	N	069640	500	150 억	150313	N	N	0	N	N
48	20231221	100612	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	-30	5	-1.37	43788325	20315	23.78	2190	2190	2140	2845	1535	2190	2155.47	0.50	0	234	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	650	-1.23	1.14	12	0.07	-1753.00	1895.00	4170	20230517	-48.20	2010	20231023	7.46	4170	-48.20	20230517	2010	7.46	20231023	4170	-48.20	20230517	2010	7.46	20231023	N	069640	500	150 억	150313	N	N	0	N	N
49	20231221	090613	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-20	5	-0.91	15411560	7154	8.38	2190	2190	2140	2845	1535	2190	2154.26	0.50	0	-30	2310	2250	2220	2160	2130	2235	2145	151	655	500	1440	5	1	30106502	653	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	N	069640	500	150 억	150313	N	N	0	N	N
50	20231220	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-60	5	-2.67	188874430	85207	6.26	2250	2280	2190	2925	1575	2250	2216.65	0.48	0	4557	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	659	-1.25	1.16	12	0.28	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	N	069640	500	150 억	145911	N	N	0	N	N
51	20231220	150646	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-50	5	-2.22	170589060	76869	5.65	2250	2280	2190	2925	1575	2250	2219.22	0.48	0	4400	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	662	-1.25	1.16	12	0.26	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	N	069640	500	150 억	145911	N	N	0	N	N
52	20231220	140653	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	-35	5	-1.56	160995535	72522	5.33	2250	2280	2190	2925	1575	2250	2219.95	0.48	0	4371	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	667	-1.26	1.17	12	0.24	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	N	069640	500	150 억	145911	N	N	0	N	N
53	20231220	130650	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-55	5	-2.44	137195430	61690	4.53	2250	2280	2195	2925	1575	2250	2223.95	0.48	0	4476	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	661	-1.25	1.16	12	0.20	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	N	069640	500	150 억	145911	N	N	0	N	N
54	20231220	120611	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	0	3	0.00	107409905	48182	3.54	2250	2280	2210	2925	1575	2250	2229.25	0.48	0	3863	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	677	-1.28	1.19	12	0.16	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	N	069640	500	150 억	145911	N	N	0	N	N
55	20231220	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-20	5	-0.89	88156335	39515	2.90	2250	2280	2210	2925	1575	2250	2230.96	0.48	0	2922	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	671	-1.27	1.18	12	0.13	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	145911	N	N	0	N	N
56	20231220	100613	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-20	5	-0.89	74664090	33446	2.46	2250	2280	2215	2925	1575	2250	2232.38	0.48	0	1826	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	671	-1.27	1.18	12	0.11	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	145911	N	N	0	N	N
57	20231220	090612	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-15	5	-0.67	30264405	13524	0.99	2250	2250	2215	2925	1575	2250	2237.83	0.48	0	804	3063	2656	2423	2016	1783	2860	2220	151	675	500	1480	5	1	30106502	673	-1.27	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	N	069640	500	150 억	145911	N	N	0	N	N
58	20231219	160612	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	65	2	2.97	3504403570	1360392	12324.62	2190	2830	2190	2840	1530	2185	2576.05	0.49	0	-1773	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	677	-1.28	1.19	12	4.52	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	N	069640	500	150 억	147650	N	N	0	N	N
59	20231219	150615	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	75	2	3.43	3475797040	1347673	12209.39	2190	2830	2190	2840	1530	2185	2579.11	0.49	0	-1641	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	680	-1.29	1.19	12	4.48	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	N	069640	500	150 억	147650	N	N	0	N	N
60	20231219	140611	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	60	2	2.75	3367260920	1299154	11769.83	2190	2830	2190	2840	1530	2185	2591.89	0.49	0	-299	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	676	-1.28	1.18	12	4.32	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	N	069640	500	150 억	147650	Y	N	0	N	N
61	20231219	130614	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	125	2	5.72	3259713860	1251980	11342.45	2190	2830	2190	2840	1530	2185	2603.65	0.49	0	256	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	695	-1.32	1.22	12	4.16	-1753.00	1895.00	4170	20230517	-44.60	2010	20231023	14.93	4170	-44.60	20230517	2010	14.93	20231023	4170	-44.60	20230517	2010	14.93	20231023	N	069640	500	150 억	147650	N	N	0	N	N
62	20231219	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	195	2	8.92	3066199635	1168673	10587.72	2190	2830	2190	2840	1530	2185	2623.66	0.49	0	-1037	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	717	-1.36	1.26	12	3.88	-1753.00	1895.00	4170	20230517	-42.93	2010	20231023	18.41	4170	-42.93	20230517	2010	18.41	20231023	4170	-42.93	20230517	2010	18.41	20231023	N	069640	500	150 억	147650	N	N	0	N	N
63	20231219	110613	57	100.00	KOSPI	유통업	N	N	N	N	N	2590	405	2	18.54	2655130295	1004011	9095.95	2190	2830	2190	2840	1530	2185	2644.52	0.49	0	-1203	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	780	-1.48	1.37	12	3.33	-1753.00	1895.00	4170	20230517	-37.89	2010	20231023	28.86	4170	-37.89	20230517	2010	28.86	20231023	4170	-37.89	20230517	2010	28.86	20231023	N	069640	500	150 억	147650	N	N	0	N	N
64	20231219	100611	57	100.00	KOSPI	유통업	N	N	N	N	N	2705	520	2	23.80	523390815	206968	1875.05	2190	2705	2190	2840	1530	2185	2528.85	0.49	0	-174	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	814	-1.54	1.43	12	0.69	-1753.00	1895.00	4170	20230517	-35.13	2010	20231023	34.58	4170	-35.13	20230517	2010	34.58	20231023	4170	-35.13	20230517	2010	34.58	20231023	N	069640	500	150 억	147650	Y	N	0	N	N
65	20231219	090611	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	10	2	0.46	1178990	538	4.87	2190	2195	2190	2840	1530	2185	2191.43	0.49	0	14	2405	2295	2240	2130	2075	2267	2102	151	655	500	1440	5	1	30106502	661	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.36	2010	20231023	9.20	4170	-47.36	20230517	2010	9.20	20231023	4170	-47.36	20230517	2010	9.20	20231023	N	069640	500	150 억	147650	N	N	0	N	N
66	20231218	160610	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	-20	5	-0.91	24626005	11038	92.82	2230	2350	2185	2865	1545	2205	2231.02	0.49	0	-363	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	658	-1.25	1.15	12	0.04	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	4170	-47.60	20230517	2010	8.71	20231023	4170	-47.60	20230517	2010	8.71	20231023	N	069640	500	150 억	148056	N	N	0	N	N
67	20231218	150611	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	10	2	0.45	21667390	9684	81.43	2230	2350	2200	2865	1545	2205	2237.44	0.49	0	991	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	667	-1.26	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	N	069640	500	150 억	148056	N	N	0	N	N
68	20231218	140608	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	10	2	0.45	16919230	7540	63.40	2230	2350	2200	2865	1545	2205	2243.93	0.49	0	1658	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	667	-1.26	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	N	069640	500	150 억	148056	N	N	0	N	N
69	20231218	130609	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	5	2	0.23	13744965	6101	51.30	2230	2350	2205	2865	1545	2205	2252.90	0.49	0	1929	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	665	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	N	069640	500	150 억	148056	N	N	0	N	N
70	20231218	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	10	2	0.45	12529125	5552	46.69	2230	2350	2205	2865	1545	2205	2256.69	0.49	0	1929	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	667	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	N	069640	500	150 억	148056	N	N	0	N	N
71	20231218	110608	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	30	2	1.36	11709885	5183	43.58	2230	2350	2205	2865	1545	2205	2259.29	0.49	0	1905	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.02	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	N	069640	500	150 억	148056	N	N	0	N	N
72	20231218	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	30	2	1.36	11535055	5105	42.93	2230	2350	2205	2865	1545	2205	2259.56	0.49	0	1900	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	673	-1.27	1.18	12	0.02	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	N	069640	500	150 억	148056	N	N	0	N	N
73	20231218	090604	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	20	2	0.91	7058955	3097	26.04	2230	2350	2225	2865	1545	2205	2279.29	0.49	0	906	2408	2306	2233	2131	2058	2357	2182	151	660	500	1450	5	1	30106502	670	-1.27	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	N	069640	500	150 억	148056	N	N	0	N	N
74	20231215	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	25	2	1.15	26535615	11892	71.12	2190	2335	2160	2830	1530	2180	2231.38	0.49	0	-2986	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	664	-1.26	1.16	12	0.04	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	N	069640	500	150 억	147909	N	N	0	N	N
75	20231215	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	60	2	2.75	25982410	11641	69.62	2190	2335	2160	2830	1530	2180	2231.97	0.49	0	-2838	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	674	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	147909	N	N	0	N	N
76	20231215	140609	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	20	2	0.92	21302305	9504	56.84	2190	2335	2160	2830	1530	2180	2241.40	0.49	0	-1158	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	662	-1.25	1.16	12	0.03	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	N	069640	500	150 억	147909	N	N	0	N	N
77	20231215	130605	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	40	2	1.83	20148040	8978	53.69	2190	2335	2160	2830	1530	2180	2244.16	0.49	0	-674	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	668	-1.27	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	N	069640	500	150 억	147909	N	N	0	N	N
78	20231215	120606	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	45	2	2.06	18968990	8444	50.50	2190	2335	2160	2830	1530	2180	2246.45	0.49	0	-154	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	670	-1.27	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	N	069640	500	150 억	147909	N	N	0	N	N
79	20231215	110601	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	40	2	1.83	16508470	7335	43.87	2190	2335	2160	2830	1530	2180	2250.64	0.49	0	298	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	668	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	N	069640	500	150 억	147909	N	N	0	N	N
80	20231215	100606	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	45	2	2.06	14879325	6601	39.48	2190	2335	2160	2830	1530	2180	2254.10	0.49	0	778	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	670	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	N	069640	500	150 억	147909	N	N	0	N	N
81	20231215	090607	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-10	5	-0.46	1291680	591	3.53	2190	2190	2170	2830	1530	2180	2185.58	0.49	0	-15	2353	2266	2218	2131	2083	2310	2175	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	N	069640	500	150 억	147909	N	N	0	N	N
82	20231214	160603	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	10	2	0.46	36597365	16471	148.68	2170	2305	2170	2820	1520	2170	2221.93	0.49	0	-308	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	656	-1.24	1.15	12	0.05	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	4170	-47.72	20230517	2010	8.46	20231023	4170	-47.72	20230517	2010	8.46	20231023	N	069640	500	150 억	148088	N	N	0	N	N
83	20231214	150625	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	70	2	3.23	29502850	13225	119.38	2170	2305	2170	2820	1520	2170	2230.84	0.49	0	2692	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	674	-1.28	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148088	N	N	0	N	N
84	20231214	140611	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	60	2	2.76	26532800	11899	107.41	2170	2305	2170	2820	1520	2170	2229.83	0.49	0	2676	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	671	-1.27	1.18	12	0.04	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148088	N	N	0	N	N
85	20231214	130620	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	45	2	2.07	11825730	5368	48.46	2170	2265	2170	2820	1520	2170	2203.00	0.49	0	909	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	667	-1.26	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	N	069640	500	150 억	148088	N	N	0	N	N
86	20231214	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	30	2	1.38	11477470	5210	47.03	2170	2265	2170	2820	1520	2170	2202.97	0.49	0	911	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	662	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	N	069640	500	150 억	148088	N	N	0	N	N
87	20231214	110605	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	30	2	1.38	11475270	5209	47.02	2170	2265	2170	2820	1520	2170	2202.97	0.49	0	911	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	662	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	N	069640	500	150 억	148088	N	N	0	N	N
88	20231214	100559	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	50	2	2.30	10761290	4885	44.10	2170	2265	2170	2820	1520	2170	2202.93	0.49	0	911	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	668	-1.27	1.17	12	0.02	-1753.00	1895.00	4170	20230517	-46.76	2010	20231023	10.45	4170	-46.76	20230517	2010	10.45	20231023	4170	-46.76	20230517	2010	10.45	20231023	N	069640	500	150 억	148088	N	N	0	N	N
89	20231214	090538	57	100.00	KOSPI	유통업	N	N	N	N	N	2175	5	2	0.23	3689545	1700	15.35	2170	2175	2170	2820	1520	2170	2170.32	0.49	0	-112	2270	2220	2195	2145	2120	2207	2132	151	650	500	1430	5	1	30106502	655	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.84	2010	20231023	8.21	4170	-47.84	20230517	2010	8.21	20231023	4170	-47.84	20230517	2010	8.21	20231023	N	069640	500	150 억	148088	N	N	0	N	N
90	20231213	160602	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-55	5	-2.47	24295740	11078	291.30	2225	2245	2170	2890	1560	2225	2193.15	0.49	0	70	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	653	-1.24	1.15	12	0.04	-1753.00	1895.00	4170	20230517	-47.96	2010	20231023	7.96	4170	-47.96	20230517	2010	7.96	20231023	4170	-47.96	20230517	2010	7.96	20231023	N	069640	500	150 억	148098	N	N	0	N	N
91	20231213	150615	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	-45	5	-2.02	20441950	9320	245.07	2225	2245	2180	2890	1560	2225	2193.34	0.49	0	1624	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	656	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.72	2010	20231023	8.46	4170	-47.72	20230517	2010	8.46	20231023	4170	-47.72	20230517	2010	8.46	20231023	N	069640	500	150 억	148098	N	N	0	N	N
92	20231213	140615	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	15	2	0.67	4349630	1967	51.72	2225	2245	2185	2890	1560	2225	2211.30	0.49	0	-10	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	674	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148098	N	N	0	N	N
93	20231213	130614	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	15	2	0.67	4340680	1963	51.62	2225	2245	2185	2890	1560	2225	2211.25	0.49	0	-7	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	674	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148098	N	N	0	N	N
94	20231213	120613	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	5	2	0.22	3584500	1624	42.70	2225	2245	2185	2890	1560	2225	2207.20	0.49	0	13	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	671	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148098	N	N	0	N	N
95	20231213	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	5	2	0.22	2853060	1296	34.08	2225	2245	2185	2890	1560	2225	2201.44	0.49	0	13	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	671	-1.27	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148098	N	N	0	N	N
96	20231213	100618	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-20	5	-0.90	2850830	1295	34.05	2225	2245	2185	2890	1560	2225	2201.41	0.49	0	13	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	664	-1.26	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	N	069640	500	150 억	148098	N	N	0	N	N
97	20231213	090609	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-25	5	-1.12	344775	155	4.08	2225	2225	2200	2890	1560	2225	2224.35	0.49	0	-15	2398	2311	2268	2181	2138	2290	2160	151	665	500	1460	5	1	30106502	662	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	N	069640	500	150 억	148098	N	N	0	N	N
98	20231212	160548	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-25	5	-1.11	8627370	3803	276.38	2250	2355	2225	2925	1575	2250	2268.68	0.49	0	-181	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	670	-1.27	1.17	12	0.01	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	N	069640	500	150 억	148156	N	N	0	N	N
99	20231212	150554	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	25	2	1.11	6596295	2895	210.39	2250	2355	2230	2925	1575	2250	2278.51	0.49	0	-56	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148156	N	N	0	N	N
100	20231212	140526	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	35	2	1.56	6511870	2858	207.70	2250	2355	2230	2925	1575	2250	2278.47	0.49	0	-53	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	688	-1.30	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	N	069640	500	150 억	148156	N	N	0	N	N
101	20231212	130525	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	50	2	2.22	6493595	2850	207.12	2250	2355	2230	2925	1575	2250	2278.45	0.49	0	-53	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	N	069640	500	150 억	148156	N	N	0	N	N
102	20231212	120524	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	50	2	2.22	6493595	2850	207.12	2250	2355	2230	2925	1575	2250	2278.45	0.49	0	-53	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	N	069640	500	150 억	148156	N	N	0	N	N
103	20231212	110530	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	50	2	2.22	6447570	2830	205.67	2250	2355	2230	2925	1575	2250	2278.29	0.49	0	-52	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2010	20231023	14.43	4170	-44.84	20230517	2010	14.43	20231023	4170	-44.84	20230517	2010	14.43	20231023	N	069640	500	150 억	148156	N	N	0	N	N
104	20231212	100551	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	40	2	1.78	2933265	1290	93.75	2250	2355	2250	2925	1575	2250	2273.85	0.49	0	-55	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	689	-1.31	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-45.08	2010	20231023	13.93	4170	-45.08	20230517	2010	13.93	20231023	4170	-45.08	20230517	2010	13.93	20231023	N	069640	500	150 억	148156	N	N	0	N	N
105	20231212	090549	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	40	2	1.78	1658250	731	53.12	2250	2355	2250	2925	1575	2250	2268.47	0.49	0	-53	2333	2291	2263	2221	2193	2277	2207	151	675	500	1480	5	1	30106502	689	-1.31	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-45.08	2010	20231023	13.93	4170	-45.08	20230517	2010	13.93	20231023	4170	-45.08	20230517	2010	13.93	20231023	N	069640	500	150 억	148156	N	N	0	N	N
106	20231211	160552	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-30	5	-1.32	3073395	1361	34.29	2280	2305	2235	2960	1600	2280	2258.19	0.49	14	-354	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	677	-1.28	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	N	069640	500	150 억	148524	N	N	0	N	N
107	20231211	150549	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-10	5	-0.44	2500845	1108	27.92	2280	2305	2235	2960	1600	2280	2257.08	0.49	14	-332	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	683	-1.29	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148524	N	N	0	N	N
108	20231211	140549	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-5	5	-0.22	1887945	838	21.11	2280	2305	2235	2960	1600	2280	2252.92	0.49	14	-263	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	685	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148524	N	N	0	N	N
109	20231211	130551	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-45	5	-1.97	1819790	808	20.36	2280	2305	2235	2960	1600	2280	2252.22	0.49	14	-263	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	673	-1.27	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.40	2010	20231023	11.19	4170	-46.40	20230517	2010	11.19	20231023	4170	-46.40	20230517	2010	11.19	20231023	N	069640	500	150 억	148524	N	N	0	N	N
110	20231211	120549	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-30	5	-1.32	1212175	537	13.53	2280	2305	2235	2960	1600	2280	2257.31	0.49	14	-263	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	677	-1.28	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	N	069640	500	150 억	148524	N	N	0	N	N
111	20231211	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-5	5	-0.22	965815	428	10.78	2280	2305	2235	2960	1600	2280	2256.58	0.49	14	-263	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	685	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148524	N	N	0	N	N
112	20231211	100547	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	0	3	0.00	929410	412	10.38	2280	2305	2235	2960	1600	2280	2255.85	0.49	14	-262	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	686	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.32	2010	20231023	13.43	4170	-45.32	20230517	2010	13.43	20231023	4170	-45.32	20230517	2010	13.43	20231023	N	069640	500	150 억	148524	N	N	0	N	N
113	20231211	090545	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	0	3	0.00	2280	1	0.03	2280	2280	2280	2960	1600	2280	2280.00	0.49	14	0	2320	2300	2260	2240	2200	2310	2250	151	680	500	1500	5	1	30106502	686	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.32	2010	20231023	13.43	4170	-45.32	20230517	2010	13.43	20231023	4170	-45.32	20230517	2010	13.43	20231023	N	069640	500	150 억	148524	N	N	0	N	N
114	20231208	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	15	2	0.66	8935035	3966	681.44	2265	2280	2220	2940	1590	2265	2252.91	0.49	0	70	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	686	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.32	2010	20231023	13.43	4170	-45.32	20230517	2010	13.43	20231023	4170	-45.32	20230517	2010	13.43	20231023	N	069640	500	150 억	148524	N	N	4	N	N
115	20231208	150543	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-5	5	-0.22	8729940	3876	665.98	2265	2280	2220	2940	1590	2265	2252.31	0.49	0	70	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	N	069640	500	150 억	148524	N	N	4	N	N
116	20231208	140542	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	5	2	0.22	6283925	2797	480.58	2265	2275	2220	2940	1590	2265	2246.67	0.49	0	50	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148524	N	N	4	N	N
117	20231208	130542	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	5	2	0.22	5812890	2589	444.85	2265	2275	2220	2940	1590	2265	2245.23	0.49	0	31	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148524	N	N	4	N	N
118	20231208	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	5	2	0.22	5679480	2530	434.71	2265	2275	2220	2940	1590	2265	2244.85	0.49	0	8	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148524	N	N	4	N	N
119	20231208	110538	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-25	5	-1.10	2397975	1066	183.16	2265	2275	2220	2940	1590	2265	2249.51	0.49	0	4	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	674	-1.28	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148524	N	N	4	N	N
120	20231208	100545	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-25	5	-1.10	2335255	1038	178.35	2265	2275	2220	2940	1590	2265	2249.76	0.49	0	4	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	674	-1.28	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148524	N	N	4	N	N
121	20231208	090536	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	0	3	0.00	249150	110	18.90	2265	2265	2265	2940	1590	2265	2265.00	0.49	0	0	2415	2340	2270	2195	2125	2377	2232	151	675	500	1490	5	1	30106502	682	-1.29	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.68	2010	20231023	12.69	4170	-45.68	20230517	2010	12.69	20231023	4170	-45.68	20230517	2010	12.69	20231023	N	069640	500	150 억	148524	N	N	4	N	N
122	20231207	160539	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	10	2	0.44	1322470	582	18.82	2255	2345	2200	2930	1580	2255	2272.29	0.49	0	-19	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	682	-1.29	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.68	2010	20231023	12.69	4170	-45.68	20230517	2010	12.69	20231023	4170	-45.68	20230517	2010	12.69	20231023	N	069640	500	150 억	148543	N	N	4	N	N
123	20231207	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	-10	5	-0.44	1263580	556	17.98	2255	2345	2200	2930	1580	2255	2272.63	0.49	0	-9	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	676	-1.28	1.18	12	0.00	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	N	069640	500	150 억	148543	N	N	18	N	N
124	20231207	140537	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	5	2	0.22	1238890	545	17.63	2255	2345	2200	2930	1580	2255	2273.19	0.49	0	-9	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	680	-1.29	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	N	069640	500	150 억	148543	N	N	18	N	N
125	20231207	130538	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	5	2	0.22	1236630	544	17.59	2255	2345	2200	2930	1580	2255	2273.22	0.49	0	-8	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	680	-1.29	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	N	069640	500	150 억	148543	N	N	18	N	N
126	20231207	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	15	2	0.67	1171060	515	16.66	2255	2345	2200	2930	1580	2255	2273.90	0.49	0	-8	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	683	-1.29	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148543	N	N	18	N	N
127	20231207	110536	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	15	2	0.67	1141550	502	16.24	2255	2345	2200	2930	1580	2255	2274.00	0.49	0	-7	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	683	-1.29	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148543	N	N	18	N	N
128	20231207	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	20	2	0.89	1116530	491	15.88	2255	2345	2200	2930	1580	2255	2273.99	0.49	0	-7	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	685	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148543	N	N	18	N	N
129	20231207	090540	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	50	2	2.22	265555	116	3.75	2255	2345	2250	2930	1580	2255	2289.27	0.49	0	-3	2318	2286	2253	2221	2188	2270	2205	151	675	500	1480	5	1	30106502	694	-1.31	1.22	12	0.00	-1753.00	1895.00	4170	20230517	-44.72	2010	20231023	14.68	4170	-44.72	20230517	2010	14.68	20231023	4170	-44.72	20230517	2010	14.68	20231023	N	069640	500	150 억	148543	N	N	18	N	N
130	20231206	160530	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	-30	5	-1.31	7017075	3092	53.67	2285	2285	2220	2970	1600	2285	2269.43	0.49	0	-135	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	679	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	N	069640	500	150 억	148581	N	N	18	N	N
131	20231206	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-5	5	-0.22	5995470	2639	45.81	2285	2285	2220	2970	1600	2285	2271.87	0.49	0	-25	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	686	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.32	2010	20231023	13.43	4170	-45.32	20230517	2010	13.43	20231023	4170	-45.32	20230517	2010	13.43	20231023	N	069640	500	150 억	148581	N	N	2	N	N
132	20231206	140538	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-15	5	-0.66	5519770	2429	42.16	2285	2285	2220	2970	1600	2285	2272.45	0.49	0	-24	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148581	N	N	2	N	N
133	20231206	130533	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-10	5	-0.44	5161070	2271	39.42	2285	2285	2220	2970	1600	2285	2272.60	0.49	0	-24	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148581	N	N	2	N	N
134	20231206	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-35	5	-1.53	4368725	1921	33.34	2285	2285	2220	2970	1600	2285	2274.19	0.49	0	-28	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	677	-1.28	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	N	069640	500	150 억	148581	N	N	2	N	N
135	20231206	110540	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	-20	5	-0.88	4089535	1797	31.19	2285	2285	2220	2970	1600	2285	2275.76	0.49	0	-28	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	682	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.68	2010	20231023	12.69	4170	-45.68	20230517	2010	12.69	20231023	4170	-45.68	20230517	2010	12.69	20231023	N	069640	500	150 억	148581	N	N	2	N	N
136	20231206	100536	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-25	5	-1.09	3609355	1585	27.51	2285	2285	2220	2970	1600	2285	2277.20	0.49	0	-28	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2010	20231023	12.44	4170	-45.80	20230517	2010	12.44	20231023	4170	-45.80	20230517	2010	12.44	20231023	N	069640	500	150 억	148581	N	N	2	N	N
137	20231206	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	0	3	0.00	2632320	1152	20.00	2285	2285	2285	2970	1600	2285	2285.00	0.49	0	-28	2415	2350	2260	2195	2105	2382	2227	151	685	500	1500	5	1	30106502	688	-1.30	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	N	069640	500	150 억	148581	N	N	2	N	N
138	20231205	160537	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	95	2	4.34	12818750	5757	95.73	2170	2325	2170	2845	1535	2190	2226.64	0.49	0	-26	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	688	-1.30	1.21	12	0.02	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	N	069640	500	150 억	148607	N	N	2	N	N
139	20231205	150536	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	65	2	2.97	11802700	5302	88.16	2170	2325	2170	2845	1535	2190	2226.08	0.49	0	-50	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	679	-1.29	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-45.92	2010	20231023	12.19	4170	-45.92	20230517	2010	12.19	20231023	4170	-45.92	20230517	2010	12.19	20231023	N	069640	500	150 억	148607	N	N	3	N	N
140	20231205	140536	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	50	2	2.28	9442880	4248	70.64	2170	2325	2170	2845	1535	2190	2222.90	0.49	0	-44	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	674	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148607	N	N	3	N	N
141	20231205	130534	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	80	2	3.65	9109475	4100	68.17	2170	2325	2170	2845	1535	2190	2221.82	0.49	0	-37	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148607	N	N	3	N	N
142	20231205	120530	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	40	2	1.83	4935545	2228	37.05	2170	2325	2170	2845	1535	2190	2215.24	0.49	0	736	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	671	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148607	N	N	3	N	N
143	20231205	110531	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	40	2	1.83	4808595	2171	36.10	2170	2325	2170	2845	1535	2190	2214.92	0.49	0	740	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	671	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148607	N	N	3	N	N
144	20231205	100532	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	10	2	0.46	613115	281	4.67	2170	2200	2170	2845	1535	2190	2181.90	0.49	0	9	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	662	-1.25	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.24	2010	20231023	9.45	4170	-47.24	20230517	2010	9.45	20231023	4170	-47.24	20230517	2010	9.45	20231023	N	069640	500	150 억	148607	N	N	3	N	N
145	20231205	090530	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	-5	5	-0.23	521010	239	3.97	2170	2190	2170	2845	1535	2190	2179.96	0.49	0	9	2270	2230	2210	2170	2150	2220	2160	151	655	500	1440	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2010	20231023	8.71	4170	-47.60	20230517	2010	8.71	20231023	4170	-47.60	20230517	2010	8.71	20231023	N	069640	500	150 억	148607	N	N	3	N	N
146	20231204	160531	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-40	5	-1.79	13247990	6014	96.69	2230	2250	2190	2895	1565	2230	2202.86	0.49	0	-9	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	659	-1.25	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.48	2010	20231023	8.96	4170	-47.48	20230517	2010	8.96	20231023	4170	-47.48	20230517	2010	8.96	20231023	N	069640	500	150 억	148616	N	N	3	N	N
147	20231204	150532	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	10	2	0.45	4287250	1930	31.03	2230	2250	2205	2895	1565	2230	2221.37	0.49	0	-284	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	674	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.28	2010	20231023	11.44	4170	-46.28	20230517	2010	11.44	20231023	4170	-46.28	20230517	2010	11.44	20231023	N	069640	500	150 억	148616	N	N	0	N	N
148	20231204	140529	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	0	3	0.00	3427295	1544	24.82	2230	2250	2205	2895	1565	2230	2219.75	0.49	0	-276	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	671	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148616	N	N	0	N	N
149	20231204	130527	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	0	3	0.00	3373770	1520	24.44	2230	2250	2205	2895	1565	2230	2219.59	0.49	0	-272	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	671	-1.27	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148616	N	N	0	N	N
150	20231204	120526	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	-15	5	-0.67	2968780	1338	21.51	2230	2235	2205	2895	1565	2230	2218.82	0.49	0	-268	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	667	-1.26	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-46.88	2010	20231023	10.20	4170	-46.88	20230517	2010	10.20	20231023	4170	-46.88	20230517	2010	10.20	20231023	N	069640	500	150 억	148616	N	N	0	N	N
151	20231204	110530	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-25	5	-1.12	2873775	1295	20.82	2230	2235	2205	2895	1565	2230	2219.13	0.49	0	-271	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	664	-1.26	1.16	12	0.00	-1753.00	1895.00	4170	20230517	-47.12	2010	20231023	9.70	4170	-47.12	20230517	2010	9.70	20231023	4170	-47.12	20230517	2010	9.70	20231023	N	069640	500	150 억	148616	N	N	0	N	N
152	20231204	100528	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-20	5	-0.90	1750295	786	12.64	2230	2235	2210	2895	1565	2230	2226.84	0.49	0	-272	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	665	-1.26	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-47.00	2010	20231023	9.95	4170	-47.00	20230517	2010	9.95	20231023	4170	-47.00	20230517	2010	9.95	20231023	N	069640	500	150 억	148616	N	N	0	N	N
153	20231204	090528	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-5	5	-0.22	1477865	663	10.66	2230	2230	2225	2895	1565	2230	2229.06	0.49	0	-270	2370	2300	2265	2195	2160	2282	2177	151	665	500	1470	5	1	30106502	670	-1.27	1.17	12	0.00	-1753.00	1895.00	4170	20230517	-46.64	2010	20231023	10.70	4170	-46.64	20230517	2010	10.70	20231023	4170	-46.64	20230517	2010	10.70	20231023	N	069640	500	150 억	148616	N	N	0	N	N
154	20231201	160528	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-45	5	-1.98	14037910	6207	16.00	2275	2335	2230	2955	1595	2275	2262.30	0.49	0	27	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	671	-1.27	1.18	12	0.02	-1753.00	1895.00	4170	20230517	-46.52	2010	20231023	10.95	4170	-46.52	20230517	2010	10.95	20231023	4170	-46.52	20230517	2010	10.95	20231023	N	069640	500	150 억	148589	N	N	0	N	N
155	20231201	150527	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-25	5	-1.10	12498185	5518	14.23	2275	2335	2240	2955	1595	2275	2264.98	0.49	0	182	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	677	-1.28	1.19	12	0.02	-1753.00	1895.00	4170	20230517	-46.04	2010	20231023	11.94	4170	-46.04	20230517	2010	11.94	20231023	4170	-46.04	20230517	2010	11.94	20231023	N	069640	500	150 억	148589	N	N	0	N	N
156	20231201	140528	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-5	5	-0.22	9717375	4281	11.04	2275	2335	2240	2955	1595	2275	2269.88	0.49	0	-44	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	683	-1.29	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.56	2010	20231023	12.94	4170	-45.56	20230517	2010	12.94	20231023	4170	-45.56	20230517	2010	12.94	20231023	N	069640	500	150 억	148589	N	N	0	N	N
157	20231201	130526	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	20	2	0.88	8808025	3878	10.00	2275	2335	2240	2955	1595	2275	2271.28	0.49	0	-44	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	691	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.96	2010	20231023	14.18	4170	-44.96	20230517	2010	14.18	20231023	4170	-44.96	20230517	2010	14.18	20231023	N	069640	500	150 억	148589	N	N	0	N	N
158	20231201	120531	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	10	2	0.44	6823295	3012	7.77	2275	2290	2240	2955	1595	2275	2265.37	0.49	0	-26	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	688	-1.30	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.20	2010	20231023	13.68	4170	-45.20	20230517	2010	13.68	20231023	4170	-45.20	20230517	2010	13.68	20231023	N	069640	500	150 억	148589	N	N	0	N	N
159	20231201	110528	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	0	3	0.00	4439215	1958	5.05	2275	2275	2240	2955	1595	2275	2267.22	0.49	0	-25	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148589	N	N	0	N	N
160	20231201	100532	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	-30	5	-1.32	3590680	1585	4.09	2275	2275	2240	2955	1595	2275	2265.41	0.49	0	-25	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	676	-1.28	1.18	12	0.01	-1753.00	1895.00	4170	20230517	-46.16	2010	20231023	11.69	4170	-46.16	20230517	2010	11.69	20231023	4170	-46.16	20230517	2010	11.69	20231023	N	069640	500	150 억	148589	N	N	0	N	N
161	20231201	090525	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	0	3	0.00	734825	323	0.83	2275	2275	2275	2955	1595	2275	2275.00	0.49	0	-27	2418	2346	2263	2191	2108	2305	2150	151	680	500	1500	5	1	30106502	685	-1.30	1.20	12	0.00	-1753.00	1895.00	4170	20230517	-45.44	2010	20231023	13.18	4170	-45.44	20230517	2010	13.18	20231023	4170	-45.44	20230517	2010	13.18	20231023	N	069640	500	150 억	148589	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History