KissMeData/381970/price/prices-20231201.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161340	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
3	20231229	151328	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
4	20231229	141326	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
5	20231229	131327	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
6	20231229	121331	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
7	20231229	111229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
8	20231229	101242	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
9	20231229	091241	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1823617950	153363	82.93	11660	12090	11660	15170	8170	11670	11891.10	7.53	23571	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3626801	N	N	25	N	N
10	20231228	161228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	50	2	0.43	1820655500	153112	82.80	11660	12090	11660	15170	8170	11670	11891.10	7.47	-5582	-14279	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5647	18.57	2.29	12	0.32	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.10	N	381970	500	240 억	3597648	N	N	25	N	N
11	20231228	151238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11790	120	2	1.03	1770956570	148880	80.51	11660	12090	11660	15170	8170	11670	11895.19	7.47	-5582	-15260	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5681	18.68	2.31	12	0.31	631.00	5112.00	16950	20230412	-30.44	9260	20231024	27.32	16950	-30.44	20230412	9260	27.32	20231024	16950	-30.44	20230412	9260	27.32	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
12	20231228	141233	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11780	110	2	0.94	1562501730	131194	70.95	11660	12090	11660	15170	8170	11670	11909.86	7.47	-5582	-10152	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5676	18.67	2.30	12	0.27	631.00	5112.00	16950	20230412	-30.50	9260	20231024	27.21	16950	-30.50	20230412	9260	27.21	20231024	16950	-30.50	20230412	9260	27.21	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
13	20231228	131227	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11890	220	2	1.89	1274119310	106789	57.75	11660	12090	11660	15170	8170	11670	11931.18	7.47	-5582	-3251	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5729	18.84	2.33	12	0.22	631.00	5112.00	16950	20230412	-29.85	9260	20231024	28.40	16950	-29.85	20230412	9260	28.40	20231024	16950	-29.85	20230412	9260	28.40	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
14	20231228	121231	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11960	290	2	2.49	1127493170	94483	51.09	11660	12090	11660	15170	8170	11670	11933.29	7.47	-5582	3527	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5763	18.95	2.34	12	0.20	631.00	5112.00	16950	20230412	-29.44	9260	20231024	29.16	16950	-29.44	20230412	9260	29.16	20231024	16950	-29.44	20230412	9260	29.16	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
15	20231228	111235	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11960	290	2	2.49	863398100	72453	39.18	11660	12090	11660	15170	8170	11670	11916.66	7.47	-5582	5695	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5763	18.95	2.34	12	0.15	631.00	5112.00	16950	20230412	-29.44	9260	20231024	29.16	16950	-29.44	20230412	9260	29.16	20231024	16950	-29.44	20230412	9260	29.16	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
16	20231228	101230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11880	210	2	1.80	663056350	55626	30.08	11660	12090	11660	15170	8170	11670	11919.90	7.47	-5582	5262	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5724	18.83	2.32	12	0.12	631.00	5112.00	16950	20230412	-29.91	9260	20231024	28.29	16950	-29.91	20230412	9260	28.29	20231024	16950	-29.91	20230412	9260	28.29	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
17	20231228	091248	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11920	250	2	2.14	170616370	14415	7.80	11660	11960	11660	15170	8170	11670	11836.03	7.47	-5582	54	11916	11792	11626	11502	11336	11815	11525	241	3500	500	8630	10	1	48182073	5743	18.89	2.33	12	0.03	631.00	5112.00	16950	20230412	-29.68	9260	20231024	28.73	16950	-29.68	20230412	9260	28.73	20231024	16950	-29.68	20230412	9260	28.73	20231024	1.10	N	381970	500	240 억	3597648	N	N	10	N	N
18	20231227	161216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11670	-170	5	-1.44	2136859640	184142	64.71	11670	11750	11460	15390	8290	11840	11604.41	7.31	0	-64357	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5623	18.49	2.28	12	0.38	631.00	5112.00	16950	20230412	-31.15	9260	20231024	26.03	16950	-31.15	20230412	9260	26.03	20231024	16950	-31.15	20230412	9260	26.03	20231024	1.05	N	381970	500	240 억	3520880	N	N	10	N	N
19	20231227	151234	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11660	-180	5	-1.52	2026808200	174691	61.39	11670	11750	11460	15390	8290	11840	11602.25	7.31	0	-61604	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5618	18.48	2.28	12	0.36	631.00	5112.00	16950	20230412	-31.21	9260	20231024	25.92	16950	-31.21	20230412	9260	25.92	20231024	16950	-31.21	20230412	9260	25.92	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
20	20231227	141226	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11640	-200	5	-1.69	1889296810	162885	57.24	11670	11750	11460	15390	8290	11840	11598.96	7.31	0	-58174	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5608	18.45	2.28	12	0.34	631.00	5112.00	16950	20230412	-31.33	9260	20231024	25.70	16950	-31.33	20230412	9260	25.70	20231024	16950	-31.33	20230412	9260	25.70	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
21	20231227	131219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11710	-130	5	-1.10	1627084880	140302	49.30	11670	11750	11460	15390	8290	11840	11597.02	7.31	0	-58890	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5642	18.56	2.29	12	0.29	631.00	5112.00	16950	20230412	-30.91	9260	20231024	26.46	16950	-30.91	20230412	9260	26.46	20231024	16950	-30.91	20230412	9260	26.46	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
22	20231227	121219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11580	-260	5	-2.20	1361941780	117508	41.29	11670	11750	11460	15390	8290	11840	11590.20	7.31	0	-50773	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5579	18.35	2.27	12	0.24	631.00	5112.00	16950	20230412	-31.68	9260	20231024	25.05	16950	-31.68	20230412	9260	25.05	20231024	16950	-31.68	20230412	9260	25.05	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
23	20231227	111231	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11580	-260	5	-2.20	1119296760	96615	33.95	11670	11750	11460	15390	8290	11840	11585.12	7.31	0	-41488	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5579	18.35	2.27	12	0.20	631.00	5112.00	16950	20230412	-31.68	9260	20231024	25.05	16950	-31.68	20230412	9260	25.05	20231024	16950	-31.68	20230412	9260	25.05	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
24	20231227	101228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11520	-320	5	-2.70	767815060	66206	23.26	11670	11750	11460	15390	8290	11840	11597.36	7.31	0	-35115	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5551	18.26	2.25	12	0.14	631.00	5112.00	16950	20230412	-32.04	9260	20231024	24.41	16950	-32.04	20230412	9260	24.41	20231024	16950	-32.04	20230412	9260	24.41	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
25	20231227	091231	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11640	-200	5	-1.69	261680070	22446	7.89	11670	11750	11580	15390	8290	11840	11658.21	7.31	0	-11647	12440	12140	11600	11300	10760	12290	11450	241	3550	500	8760	10	1	48182073	5608	18.45	2.28	12	0.05	631.00	5112.00	16950	20230412	-31.33	9260	20231024	25.70	16950	-31.33	20230412	9260	25.70	20231024	16950	-31.33	20230412	9260	25.70	20231024	1.05	N	381970	500	240 억	3520880	N	N	0	N	N
26	20231226	161229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11840	540	2	4.78	3275702360	284262	95.77	11280	11900	11060	14690	7910	11300	11522.96	7.30	0	2147	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5705	18.76	2.32	12	0.59	631.00	5112.00	16950	20230412	-30.15	9260	20231024	27.86	16950	-30.15	20230412	9260	27.86	20231024	16950	-30.15	20230412	9260	27.86	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
27	20231226	151228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11780	480	2	4.25	2853369610	248581	83.74	11280	11880	11060	14690	7910	11300	11478.63	7.30	0	2222	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5676	18.67	2.30	12	0.52	631.00	5112.00	16950	20230412	-30.50	9260	20231024	27.21	16950	-30.50	20230412	9260	27.21	20231024	16950	-30.50	20230412	9260	27.21	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
28	20231226	141231	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11720	420	2	3.72	2277958180	199760	67.30	11280	11850	11060	14690	7910	11300	11403.48	7.30	0	-1030	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5647	18.57	2.29	12	0.41	631.00	5112.00	16950	20230412	-30.86	9260	20231024	26.57	16950	-30.86	20230412	9260	26.57	20231024	16950	-30.86	20230412	9260	26.57	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
29	20231226	131230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11620	320	2	2.83	1859724390	164085	55.28	11280	11720	11060	14690	7910	11300	11333.91	7.30	0	-6137	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5599	18.42	2.27	12	0.34	631.00	5112.00	16950	20230412	-31.45	9260	20231024	25.49	16950	-31.45	20230412	9260	25.49	20231024	16950	-31.45	20230412	9260	25.49	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
30	20231226	121229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11320	20	2	0.18	1021569290	91356	30.78	11280	11390	11060	14690	7910	11300	11182.29	7.30	0	-2573	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5454	17.94	2.21	12	0.19	631.00	5112.00	16950	20230412	-33.22	9260	20231024	22.25	16950	-33.22	20230412	9260	22.25	20231024	16950	-33.22	20230412	9260	22.25	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
31	20231226	111235	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11230	-70	5	-0.62	814270180	72983	24.59	11280	11390	11060	14690	7910	11300	11156.98	7.30	0	1322	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5411	17.80	2.20	12	0.15	631.00	5112.00	16950	20230412	-33.75	9260	20231024	21.27	16950	-33.75	20230412	9260	21.27	20231024	16950	-33.75	20230412	9260	21.27	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
32	20231226	101226	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11180	-120	5	-1.06	697230220	62511	21.06	11280	11390	11060	14690	7910	11300	11153.72	7.30	0	-4466	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5387	17.72	2.19	12	0.13	631.00	5112.00	16950	20230412	-34.04	9260	20231024	20.73	16950	-34.04	20230412	9260	20.73	20231024	16950	-34.04	20230412	9260	20.73	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
33	20231226	091229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11270	-30	5	-0.27	65468850	5801	1.95	11280	11390	11240	14690	7910	11300	11285.79	7.30	0	-241	11720	11510	11350	11140	10980	11430	11060	241	3390	500	8360	10	1	48182073	5430	17.86	2.20	12	0.01	631.00	5112.00	16950	20230412	-33.51	9260	20231024	21.71	16950	-33.51	20230412	9260	21.71	20231024	16950	-33.51	20230412	9260	21.71	20231024	1.02	N	381970	500	240 억	3515738	N	N	0	N	N
34	20231222	161209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11300	-170	5	-1.48	3345909120	296167	161.51	11510	11560	11190	14910	8030	11470	11297.37	7.16	-7141	62057	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5445	17.91	2.21	12	0.61	631.00	5112.00	16950	20230412	-33.33	9260	20231024	22.03	16950	-33.33	20230412	9260	22.03	20231024	16950	-33.33	20230412	9260	22.03	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
35	20231222	151205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11280	-190	5	-1.66	2812038190	248921	135.74	11510	11560	11190	14910	8030	11470	11296.91	7.16	-7141	63360	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5435	17.88	2.21	12	0.52	631.00	5112.00	16950	20230412	-33.45	9260	20231024	21.81	16950	-33.45	20230412	9260	21.81	20231024	16950	-33.45	20230412	9260	21.81	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
36	20231222	141206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11220	-250	5	-2.18	2612254540	231141	126.05	11510	11560	11190	14910	8030	11470	11301.56	7.16	-7141	62324	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5406	17.78	2.19	12	0.48	631.00	5112.00	16950	20230412	-33.81	9260	20231024	21.17	16950	-33.81	20230412	9260	21.17	20231024	16950	-33.81	20230412	9260	21.17	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
37	20231222	131204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11240	-230	5	-2.01	1857338660	163839	89.35	11510	11560	11230	14910	8030	11470	11336.36	7.16	-7141	43314	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5416	17.81	2.20	12	0.34	631.00	5112.00	16950	20230412	-33.69	9260	20231024	21.38	16950	-33.69	20230412	9260	21.38	20231024	16950	-33.69	20230412	9260	21.38	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
38	20231222	121205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11300	-170	5	-1.48	1517530070	133722	72.92	11510	11560	11240	14910	8030	11470	11348.39	7.16	-7141	44550	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5445	17.91	2.21	12	0.28	631.00	5112.00	16950	20230412	-33.33	9260	20231024	22.03	16950	-33.33	20230412	9260	22.03	20231024	16950	-33.33	20230412	9260	22.03	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
39	20231222	111203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11300	-170	5	-1.48	1318871780	116116	63.32	11510	11560	11280	14910	8030	11470	11358.23	7.16	-7141	38293	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5445	17.91	2.21	12	0.24	631.00	5112.00	16950	20230412	-33.33	9260	20231024	22.03	16950	-33.33	20230412	9260	22.03	20231024	16950	-33.33	20230412	9260	22.03	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
40	20231222	101159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11360	-110	5	-0.96	623896260	54760	29.86	11510	11560	11310	14910	8030	11470	11393.28	7.16	-7141	14255	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5473	18.00	2.22	12	0.11	631.00	5112.00	16950	20230412	-32.98	9260	20231024	22.68	16950	-32.98	20230412	9260	22.68	20231024	16950	-32.98	20230412	9260	22.68	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
41	20231222	091205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11470	0	3	0.00	110018700	9585	5.23	11510	11560	11420	14910	8030	11470	11478.22	7.16	-7141	869	11790	11630	11540	11380	11290	11585	11335	241	3440	500	8480	10	1	48182073	5526	18.18	2.24	12	0.02	631.00	5112.00	16950	20230412	-32.33	9260	20231024	23.87	16950	-32.33	20230412	9260	23.87	20231024	16950	-32.33	20230412	9260	23.87	20231024	1.03	N	381970	500	240 억	3448943	N	N	1	N	N
42	20231221	161155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11470	-280	5	-2.38	2112925560	183060	132.87	11570	11700	11450	15270	8230	11750	11542.26	7.07	0	42472	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5526	18.18	2.24	12	0.38	631.00	5112.00	16950	20230412	-32.33	9260	20231024	23.87	16950	-32.33	20230412	9260	23.87	20231024	16950	-32.33	20230412	9260	23.87	20231024	0.93	N	381970	500	240 억	3405883	N	N	1	N	N
43	20231221	151201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11500	-250	5	-2.13	2043229260	176997	128.47	11570	11700	11450	15270	8230	11750	11543.86	7.07	0	42957	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5541	18.23	2.25	12	0.37	631.00	5112.00	16950	20230412	-32.15	9260	20231024	24.19	16950	-32.15	20230412	9260	24.19	20231024	16950	-32.15	20230412	9260	24.19	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
44	20231221	141156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11540	-210	5	-1.79	1599317850	138436	100.48	11570	11700	11500	15270	8230	11750	11552.76	7.07	0	32833	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5560	18.29	2.26	12	0.29	631.00	5112.00	16950	20230412	-31.92	9260	20231024	24.62	16950	-31.92	20230412	9260	24.62	20231024	16950	-31.92	20230412	9260	24.62	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
45	20231221	131154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11540	-210	5	-1.79	1192100330	103128	74.86	11570	11700	11510	15270	8230	11750	11559.42	7.07	0	17362	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5560	18.29	2.26	12	0.21	631.00	5112.00	16950	20230412	-31.92	9260	20231024	24.62	16950	-31.92	20230412	9260	24.62	20231024	16950	-31.92	20230412	9260	24.62	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
46	20231221	121202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11540	-210	5	-1.79	967416150	83662	60.73	11570	11700	11510	15270	8230	11750	11563.39	7.07	0	11881	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5560	18.29	2.26	12	0.17	631.00	5112.00	16950	20230412	-31.92	9260	20231024	24.62	16950	-31.92	20230412	9260	24.62	20231024	16950	-31.92	20230412	9260	24.62	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
47	20231221	111202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11520	-230	5	-1.96	716528670	61937	44.96	11570	11700	11510	15270	8230	11750	11568.67	7.07	0	7529	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5551	18.26	2.25	12	0.13	631.00	5112.00	16950	20230412	-32.04	9260	20231024	24.41	16950	-32.04	20230412	9260	24.41	20231024	16950	-32.04	20230412	9260	24.41	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
48	20231221	101156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11580	-170	5	-1.45	421114330	36377	26.40	11570	11700	11510	15270	8230	11750	11576.39	7.07	0	3670	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5579	18.35	2.27	12	0.08	631.00	5112.00	16950	20230412	-31.68	9260	20231024	25.05	16950	-31.68	20230412	9260	25.05	20231024	16950	-31.68	20230412	9260	25.05	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
49	20231221	091158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11540	-210	5	-1.79	101545840	8804	6.39	11570	11570	11510	15270	8230	11750	11534.06	7.07	0	-1653	11943	11846	11653	11556	11363	11895	11605	241	3520	500	8690	10	1	48182073	5560	18.29	2.26	12	0.02	631.00	5112.00	16950	20230412	-31.92	9260	20231024	24.62	16950	-31.92	20230412	9260	24.62	20231024	16950	-31.92	20230412	9260	24.62	20231024	0.93	N	381970	500	240 억	3405883	N	N	26	N	N
50	20231220	161202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11750	300	2	2.62	1582712910	136088	33.58	11460	11750	11460	14880	8020	11450	11629.94	7.04	0	-10196	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5661	18.62	2.30	12	0.28	631.00	5112.00	16950	20230412	-30.68	9260	20231024	26.89	16950	-30.68	20230412	9260	26.89	20231024	16950	-30.68	20230412	9260	26.89	20231024	0.94	N	381970	500	240 억	3391540	N	N	26	N	N
51	20231220	151258	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11640	190	2	1.66	1446328780	124461	30.71	11460	11750	11460	14880	8020	11450	11620.74	7.04	0	-13057	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5608	18.45	2.28	12	0.26	631.00	5112.00	16950	20230412	-31.33	9260	20231024	25.70	16950	-31.33	20230412	9260	25.70	20231024	16950	-31.33	20230412	9260	25.70	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
52	20231220	141323	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11610	160	2	1.40	1264363020	108817	26.85	11460	11750	11460	14880	8020	11450	11619.17	7.04	0	-8795	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5594	18.40	2.27	12	0.23	631.00	5112.00	16950	20230412	-31.50	9260	20231024	25.38	16950	-31.50	20230412	9260	25.38	20231024	16950	-31.50	20230412	9260	25.38	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
53	20231220	131308	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11650	200	2	1.75	1067636180	91925	22.68	11460	11750	11460	14880	8020	11450	11614.21	7.04	0	-7319	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5613	18.46	2.28	12	0.19	631.00	5112.00	16950	20230412	-31.27	9260	20231024	25.81	16950	-31.27	20230412	9260	25.81	20231024	16950	-31.27	20230412	9260	25.81	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
54	20231220	121155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11660	210	2	1.83	890311220	76719	18.93	11460	11750	11460	14880	8020	11450	11604.83	7.04	0	-6466	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5618	18.48	2.28	12	0.16	631.00	5112.00	16950	20230412	-31.21	9260	20231024	25.92	16950	-31.21	20230412	9260	25.92	20231024	16950	-31.21	20230412	9260	25.92	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
55	20231220	111158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11670	220	2	1.92	679560750	58704	14.49	11460	11680	11460	14880	8020	11450	11576.06	7.04	0	-2747	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5623	18.49	2.28	12	0.12	631.00	5112.00	16950	20230412	-31.15	9260	20231024	26.03	16950	-31.15	20230412	9260	26.03	20231024	16950	-31.15	20230412	9260	26.03	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
56	20231220	101159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11630	180	2	1.57	492777430	42669	10.53	11460	11640	11460	14880	8020	11450	11548.84	7.04	0	1177	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5604	18.43	2.28	12	0.09	631.00	5112.00	16950	20230412	-31.39	9260	20231024	25.59	16950	-31.39	20230412	9260	25.59	20231024	16950	-31.39	20230412	9260	25.59	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
57	20231220	091157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11500	50	2	0.44	161360520	13992	3.45	11460	11630	11460	14880	8020	11450	11532.34	7.04	0	-737	12570	12010	11730	11170	10890	11870	11030	241	3430	500	8470	10	1	48182073	5541	18.23	2.25	12	0.03	631.00	5112.00	16950	20230412	-32.15	9260	20231024	24.19	16950	-32.15	20230412	9260	24.19	20231024	16950	-32.15	20230412	9260	24.19	20231024	0.94	N	381970	500	240 억	3391540	N	N	0	N	N
58	20231219	161154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11450	-770	5	-6.30	4691490300	401972	96.39	12100	12290	11450	15880	8560	12220	11671.31	6.79	-1046	-98177	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5517	18.15	2.24	12	0.83	631.00	5112.00	16950	20230412	-32.45	9260	20231024	23.65	16950	-32.45	20230412	9260	23.65	20231024	16950	-32.45	20230412	9260	23.65	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
59	20231219	151159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11550	-670	5	-5.48	4122723190	352357	84.49	12100	12290	11450	15880	8560	12220	11700.33	6.79	-1046	-70209	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5565	18.30	2.26	12	0.73	631.00	5112.00	16950	20230412	-31.86	9260	20231024	24.73	16950	-31.86	20230412	9260	24.73	20231024	16950	-31.86	20230412	9260	24.73	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
60	20231219	141154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11510	-710	5	-5.81	3542741160	301905	72.39	12100	12290	11490	15880	8560	12220	11734.53	6.79	-1046	-54886	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5546	18.24	2.25	12	0.63	631.00	5112.00	16950	20230412	-32.09	9260	20231024	24.30	16950	-32.09	20230412	9260	24.30	20231024	16950	-32.09	20230412	9260	24.30	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
61	20231219	131201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11600	-620	5	-5.07	2870147560	243645	58.42	12100	12290	11560	15880	8560	12220	11779.93	6.79	-1046	-39258	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5589	18.38	2.27	12	0.51	631.00	5112.00	16950	20230412	-31.56	9260	20231024	25.27	16950	-31.56	20230412	9260	25.27	20231024	16950	-31.56	20230412	9260	25.27	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
62	20231219	121202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11710	-510	5	-4.17	2296601540	194296	46.59	12100	12290	11560	15880	8560	12220	11820.00	6.79	-1046	-29559	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5642	18.56	2.29	12	0.40	631.00	5112.00	16950	20230412	-30.91	9260	20231024	26.46	16950	-30.91	20230412	9260	26.46	20231024	16950	-30.91	20230412	9260	26.46	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
63	20231219	111158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11690	-530	5	-4.34	1493476920	125215	30.02	12100	12290	11660	15880	8560	12220	11927.16	6.79	-1046	-11706	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5632	18.53	2.29	12	0.26	631.00	5112.00	16950	20230412	-31.03	9260	20231024	26.24	16950	-31.03	20230412	9260	26.24	20231024	16950	-31.03	20230412	9260	26.24	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
64	20231219	101154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11930	-290	5	-2.37	648066460	53464	12.82	12100	12290	11930	15880	8560	12220	12121.44	6.79	-1046	-4640	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5748	18.91	2.33	12	0.11	631.00	5112.00	16950	20230412	-29.62	9260	20231024	28.83	16950	-29.62	20230412	9260	28.83	20231024	16950	-29.62	20230412	9260	28.83	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
65	20231219	091153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12120	-100	5	-0.82	162224660	13342	3.20	12100	12290	12070	15880	8560	12220	12158.67	6.79	-1046	903	12873	12546	12263	11936	11653	12710	12100	241	3660	500	9040	10	1	48182073	5840	19.21	2.37	12	0.03	631.00	5112.00	16950	20230412	-28.50	9260	20231024	30.89	16950	-28.50	20230412	9260	30.89	20231024	16950	-28.50	20230412	9260	30.89	20231024	1.00	N	381970	500	240 억	3269678	N	N	7	N	N
66	20231218	161151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12220	110	2	0.91	5123642460	415994	31.90	12010	12590	11980	15740	8480	12110	12316.80	6.75	-34932	12124	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5888	19.37	2.39	12	0.86	631.00	5112.00	16950	20230412	-27.91	9260	20231024	31.97	16950	-27.91	20230412	9260	31.97	20231024	16950	-27.91	20230412	9260	31.97	20231024	1.01	N	381970	500	240 억	3253334	N	N	7	N	N
67	20231218	151154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12200	90	2	0.74	5037131570	408904	31.36	12010	12590	11980	15740	8480	12110	12318.76	6.75	-34932	12511	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5878	19.33	2.39	12	0.85	631.00	5112.00	16950	20230412	-28.02	9260	20231024	31.75	16950	-28.02	20230412	9260	31.75	20231024	16950	-28.02	20230412	9260	31.75	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
68	20231218	141157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12270	160	2	1.32	4524003080	366782	28.13	12010	12590	11980	15740	8480	12110	12334.48	6.75	-34932	11526	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5912	19.45	2.40	12	0.76	631.00	5112.00	16950	20230412	-27.61	9260	20231024	32.51	16950	-27.61	20230412	9260	32.51	20231024	16950	-27.61	20230412	9260	32.51	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
69	20231218	131147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12270	160	2	1.32	4081577890	330658	25.36	12010	12590	11980	15740	8480	12110	12344.00	6.75	-34932	11627	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5912	19.45	2.40	12	0.69	631.00	5112.00	16950	20230412	-27.61	9260	20231024	32.51	16950	-27.61	20230412	9260	32.51	20231024	16950	-27.61	20230412	9260	32.51	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
70	20231218	121144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12500	390	2	3.22	3469429250	281065	21.56	12010	12590	11980	15740	8480	12110	12344.09	6.75	-34932	5723	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	6023	19.81	2.45	12	0.58	631.00	5112.00	16950	20230412	-26.25	9260	20231024	34.99	16950	-26.25	20230412	9260	34.99	20231024	16950	-26.25	20230412	9260	34.99	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
71	20231218	111146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12450	340	2	2.81	2937506630	238506	18.29	12010	12590	11980	15740	8480	12110	12316.52	6.75	-34932	13467	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5999	19.73	2.44	12	0.50	631.00	5112.00	16950	20230412	-26.55	9260	20231024	34.45	16950	-26.55	20230412	9260	34.45	20231024	16950	-26.55	20230412	9260	34.45	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
72	20231218	101144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12340	230	2	1.90	1581467040	129838	9.96	12010	12410	11980	15740	8480	12110	12180.46	6.75	-34932	1313	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5946	19.56	2.41	12	0.27	631.00	5112.00	16950	20230412	-27.20	9260	20231024	33.26	16950	-27.20	20230412	9260	33.26	20231024	16950	-27.20	20230412	9260	33.26	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
73	20231218	091142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12100	-10	5	-0.08	434915530	36093	2.77	12010	12160	11980	15740	8480	12110	12049.40	6.75	-34932	1848	13556	12832	11706	10982	9856	13195	11345	241	3630	500	8960	10	1	48182073	5830	19.18	2.37	12	0.07	631.00	5112.00	16950	20230412	-28.61	9260	20231024	30.67	16950	-28.61	20230412	9260	30.67	20231024	16950	-28.61	20230412	9260	30.67	20231024	1.01	N	381970	500	240 억	3253334	N	N	156	N	N
74	20231215	161146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12110	1300	2	12.03	15326111930	1297760	242.84	10770	12430	10580	14050	7570	10810	11809.55	6.86	0	-10694	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5835	19.19	2.37	12	2.69	631.00	5112.00	16950	20230412	-28.55	9260	20231024	30.78	16950	-28.55	20230412	9260	30.78	20231024	16950	-28.55	20230412	9260	30.78	20231024	1.01	N	381970	500	240 억	3304576	N	N	156	N	N
75	20231215	151150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12110	1300	2	12.03	14748105080	1249984	233.90	10770	12430	10580	14050	7570	10810	11798.76	6.86	0	-30699	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5835	19.19	2.37	12	2.59	631.00	5112.00	16950	20230412	-28.55	9260	20231024	30.78	16950	-28.55	20230412	9260	30.78	20231024	16950	-28.55	20230412	9260	30.78	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
76	20231215	141148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11890	1080	2	9.99	9769623480	841055	157.38	10770	12120	10580	14050	7570	10810	11616.07	6.86	0	33464	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5729	18.84	2.33	12	1.75	631.00	5112.00	16950	20230412	-29.85	9260	20231024	28.40	16950	-29.85	20230412	9260	28.40	20231024	16950	-29.85	20230412	9260	28.40	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
77	20231215	131142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11750	940	2	8.70	7899681660	683660	127.93	10770	12120	10580	14050	7570	10810	11555.16	6.86	0	31266	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5661	18.62	2.30	12	1.42	631.00	5112.00	16950	20230412	-30.68	9260	20231024	26.89	16950	-30.68	20230412	9260	26.89	20231024	16950	-30.68	20230412	9260	26.89	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
78	20231215	121143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11880	1070	2	9.90	5317372530	462972	86.63	10770	12120	10580	14050	7570	10810	11485.53	6.86	0	9633	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5724	18.83	2.32	12	0.96	631.00	5112.00	16950	20230412	-29.91	9260	20231024	28.29	16950	-29.91	20230412	9260	28.29	20231024	16950	-29.91	20230412	9260	28.29	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
79	20231215	111137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11370	560	2	5.18	1944388300	174308	32.62	10770	11370	10580	14050	7570	10810	11155.22	6.86	0	13991	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5478	18.02	2.22	12	0.36	631.00	5112.00	16950	20230412	-32.92	9260	20231024	22.79	16950	-32.92	20230412	9260	22.79	20231024	16950	-32.92	20230412	9260	22.79	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
80	20231215	101143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11170	360	2	3.33	987548220	89368	16.72	10770	11310	10580	14050	7570	10810	11050.79	6.86	0	4710	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5382	17.70	2.19	12	0.19	631.00	5112.00	16950	20230412	-34.10	9260	20231024	20.63	16950	-34.10	20230412	9260	20.63	20231024	16950	-34.10	20230412	9260	20.63	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
81	20231215	091147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	10800	-10	5	-0.09	113212260	10623	1.99	10770	10800	10580	14050	7570	10810	10654.94	6.86	0	-4950	11430	11120	10720	10410	10010	11275	10565	241	3240	500	7990	10	1	48182073	5204	17.12	2.11	12	0.02	631.00	5112.00	16950	20230412	-36.28	9260	20231024	16.63	16950	-36.28	20230412	9260	16.63	20231024	16950	-36.28	20230412	9260	16.63	20231024	1.01	N	381970	500	240 억	3304576	N	N	4	N	N
82	20231214	161138	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10810	490	2	4.75	5724773240	532547	793.63	10540	11030	10320	13410	7230	10320	10749.66	6.22	0	38447	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5208	17.13	2.11	12	1.11	631.00	5112.00	16950	20230412	-36.22	9260	20231024	16.74	16950	-36.22	20230412	9260	16.74	20231024	16950	-36.22	20230412	9260	16.74	20231024	1.04	N	381970	500	240 억	2996479	N	N	4	N	N
83	20231214	151217	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10560	240	2	2.33	3337015700	311209	463.78	10540	11030	10320	13410	7230	10320	10722.75	6.22	0	53235	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5088	16.74	2.07	12	0.65	631.00	5112.00	16950	20230412	-37.70	9260	20231024	14.04	16950	-37.70	20230412	9260	14.04	20231024	16950	-37.70	20230412	9260	14.04	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
84	20231214	141145	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10900	580	2	5.62	1979425950	184524	274.99	10540	11030	10320	13410	7230	10320	10727.20	6.22	0	57827	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5252	17.27	2.13	12	0.38	631.00	5112.00	16950	20230412	-35.69	9260	20231024	17.71	16950	-35.69	20230412	9260	17.71	20231024	16950	-35.69	20230412	9260	17.71	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
85	20231214	131215	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10810	490	2	4.75	1273760000	119994	178.82	10540	10830	10320	13410	7230	10320	10615.20	6.22	0	38038	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5208	17.13	2.11	12	0.25	631.00	5112.00	16950	20230412	-36.22	9260	20231024	16.74	16950	-36.22	20230412	9260	16.74	20231024	16950	-36.22	20230412	9260	16.74	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
86	20231214	121237	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10790	470	2	4.55	1044483640	98764	147.18	10540	10820	10320	13410	7230	10320	10575.55	6.22	0	27824	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5199	17.10	2.11	12	0.20	631.00	5112.00	16950	20230412	-36.34	9260	20231024	16.52	16950	-36.34	20230412	9260	16.52	20231024	16950	-36.34	20230412	9260	16.52	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
87	20231214	111210	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10650	330	2	3.20	642674100	61301	91.35	10540	10650	10320	13410	7230	10320	10483.91	6.22	0	18019	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5131	16.88	2.08	12	0.13	631.00	5112.00	16950	20230412	-37.17	9260	20231024	15.01	16950	-37.17	20230412	9260	15.01	20231024	16950	-37.17	20230412	9260	15.01	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
88	20231214	101127	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10460	140	2	1.36	376395070	36026	53.69	10540	10540	10320	13410	7230	10320	10447.87	6.22	0	8472	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5040	16.58	2.05	12	0.07	631.00	5112.00	16950	20230412	-38.29	9260	20231024	12.96	16950	-38.29	20230412	9260	12.96	20231024	16950	-38.29	20230412	9260	12.96	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
89	20231214	091108	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10410	90	2	0.87	86932700	8321	12.40	10540	10540	10320	13410	7230	10320	10447.39	6.22	0	1588	10526	10422	10316	10212	10106	10370	10160	241	3090	500	7630	10	1	48182073	5016	16.50	2.04	12	0.02	631.00	5112.00	16950	20230412	-38.58	9260	20231024	12.42	16950	-38.58	20230412	9260	12.42	20231024	16950	-38.58	20230412	9260	12.42	20231024	1.04	N	381970	500	240 억	2996479	N	N	394	N	N
90	20231213	161133	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10320	0	3	0.00	688325560	67030	95.36	10420	10420	10210	13410	7230	10320	10268.87	6.00	0	-10382	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4972	16.35	2.02	12	0.14	631.00	5112.00	16950	20230412	-39.12	9260	20231024	11.45	16950	-39.12	20230412	9260	11.45	20231024	16950	-39.12	20230412	9260	11.45	20231024	0.99	N	381970	500	240 억	2893268	N	N	394	N	N
91	20231213	151157	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10250	-70	5	-0.68	659069740	64192	91.33	10420	10420	10210	13410	7230	10320	10267.16	6.00	0	-10804	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4939	16.24	2.01	12	0.13	631.00	5112.00	16950	20230412	-39.53	9260	20231024	10.69	16950	-39.53	20230412	9260	10.69	20231024	16950	-39.53	20230412	9260	10.69	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
92	20231213	141157	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10240	-80	5	-0.78	383596530	37265	53.02	10420	10420	10230	13410	7230	10320	10293.75	6.00	0	-14805	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4934	16.23	2.00	12	0.08	631.00	5112.00	16950	20230412	-39.59	9260	20231024	10.58	16950	-39.59	20230412	9260	10.58	20231024	16950	-39.59	20230412	9260	10.58	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
93	20231213	131201	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10290	-30	5	-0.29	260129890	25267	35.95	10420	10420	10260	13410	7230	10320	10295.24	6.00	0	-10259	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4958	16.31	2.01	12	0.05	631.00	5112.00	16950	20230412	-39.29	9260	20231024	11.12	16950	-39.29	20230412	9260	11.12	20231024	16950	-39.29	20230412	9260	11.12	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
94	20231213	121156	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10290	-30	5	-0.29	217507250	21123	30.05	10420	10420	10260	13410	7230	10320	10297.18	6.00	0	-9934	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4958	16.31	2.01	12	0.04	631.00	5112.00	16950	20230412	-39.29	9260	20231024	11.12	16950	-39.29	20230412	9260	11.12	20231024	16950	-39.29	20230412	9260	11.12	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
95	20231213	111200	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10280	-40	5	-0.39	176447650	17136	24.38	10420	10420	10260	13410	7230	10320	10296.90	6.00	0	-8907	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4953	16.29	2.01	12	0.04	631.00	5112.00	16950	20230412	-39.35	9260	20231024	11.02	16950	-39.35	20230412	9260	11.02	20231024	16950	-39.35	20230412	9260	11.02	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
96	20231213	101207	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10300	-20	5	-0.19	101720640	9870	14.04	10420	10420	10260	13410	7230	10320	10306.04	6.00	0	-4688	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4963	16.32	2.01	12	0.02	631.00	5112.00	16950	20230412	-39.23	9260	20231024	11.23	16950	-39.23	20230412	9260	11.23	20231024	16950	-39.23	20230412	9260	11.23	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
97	20231213	091153	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10300	-20	5	-0.19	30591490	2971	4.23	10420	10420	10260	13410	7230	10320	10296.70	6.00	0	-1092	10520	10420	10300	10200	10080	10470	10250	241	3090	500	7630	10	1	48182073	4963	16.32	2.01	12	0.01	631.00	5112.00	16950	20230412	-39.23	9260	20231024	11.23	16950	-39.23	20230412	9260	11.23	20231024	16950	-39.23	20230412	9260	11.23	20231024	0.99	N	381970	500	240 억	2893268	N	N	9	N	N
98	20231212	161112	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10320	160	2	1.57	724003570	69973	37.68	10180	10400	10180	13200	7120	10160	10347.03	5.95	-1701	10829	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	4972	16.35	2.02	12	0.15	631.00	5112.00	16950	20230412	-39.12	9260	20231024	11.45	16950	-39.12	20230412	9260	11.45	20231024	16950	-39.12	20230412	9260	11.45	20231024	0.98	N	381970	500	240 억	2868434	N	N	9	N	N
99	20231212	151118	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10380	220	2	2.17	654893550	63282	34.08	10180	10400	10180	13200	7120	10160	10348.87	5.95	-1701	9941	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	5001	16.45	2.03	12	0.13	631.00	5112.00	16950	20230412	-38.76	9260	20231024	12.10	16950	-38.76	20230412	9260	12.10	20231024	16950	-38.76	20230412	9260	12.10	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
100	20231212	141015	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10370	210	2	2.07	572836790	55355	29.81	10180	10400	10180	13200	7120	10160	10348.49	5.95	-1701	8541	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	4996	16.43	2.03	12	0.11	631.00	5112.00	16950	20230412	-38.82	9260	20231024	11.99	16950	-38.82	20230412	9260	11.99	20231024	16950	-38.82	20230412	9260	11.99	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
101	20231212	131021	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10380	220	2	2.17	527963670	51033	27.48	10180	10400	10180	13200	7120	10160	10345.61	5.95	-1701	8052	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	5001	16.45	2.03	12	0.11	631.00	5112.00	16950	20230412	-38.76	9260	20231024	12.10	16950	-38.76	20230412	9260	12.10	20231024	16950	-38.76	20230412	9260	12.10	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
102	20231212	121010	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10320	160	2	1.57	459800050	44464	23.94	10180	10400	10180	13200	7120	10160	10341.03	5.95	-1701	8220	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	4972	16.35	2.02	12	0.09	631.00	5112.00	16950	20230412	-39.12	9260	20231024	11.45	16950	-39.12	20230412	9260	11.45	20231024	16950	-39.12	20230412	9260	11.45	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
103	20231212	111027	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10390	230	2	2.26	400364900	38730	20.86	10180	10400	10180	13200	7120	10160	10337.42	5.95	-1701	8931	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	5006	16.47	2.03	12	0.08	631.00	5112.00	16950	20230412	-38.70	9260	20231024	12.20	16950	-38.70	20230412	9260	12.20	20231024	16950	-38.70	20230412	9260	12.20	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
104	20231212	101110	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10390	230	2	2.26	315890190	30593	16.47	10180	10400	10180	13200	7120	10160	10325.68	5.95	-1701	10279	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	5006	16.47	2.03	12	0.06	631.00	5112.00	16950	20230412	-38.70	9260	20231024	12.20	16950	-38.70	20230412	9260	12.20	20231024	16950	-38.70	20230412	9260	12.20	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
105	20231212	091110	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10340	180	2	1.77	88135920	8574	4.62	10180	10350	10180	13200	7120	10160	10279.72	5.95	-1701	2356	10986	10572	10336	9922	9686	10455	9805	241	3040	500	7510	10	1	48182073	4982	16.39	2.02	12	0.02	631.00	5112.00	16950	20230412	-39.00	9260	20231024	11.66	16950	-39.00	20230412	9260	11.66	20231024	16950	-39.00	20230412	9260	11.66	20231024	0.98	N	381970	500	240 억	2868434	N	N	0	N	N
106	20231211	161113	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10160	-490	5	-4.60	1906168410	185296	597.52	10600	10750	10100	13840	7460	10650	10287.20	6.01	6601	-51885	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	4895	16.10	1.99	12	0.38	631.00	5112.00	16950	20230412	-40.06	9260	20231024	9.72	16950	-40.06	20230412	9260	9.72	20231024	16950	-40.06	20230412	9260	9.72	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
107	20231211	151108	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10150	-500	5	-4.69	1834985210	178292	574.93	10600	10750	10100	13840	7460	10650	10292.02	6.01	6601	-53105	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	4890	16.09	1.99	12	0.37	631.00	5112.00	16950	20230412	-40.12	9260	20231024	9.61	16950	-40.12	20230412	9260	9.61	20231024	16950	-40.12	20230412	9260	9.61	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
108	20231211	141108	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10100	-550	5	-5.16	1531690470	148359	478.41	10600	10750	10100	13840	7460	10650	10324.22	6.01	6601	-43362	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	4866	16.01	1.98	12	0.31	631.00	5112.00	16950	20230412	-40.41	9260	20231024	9.07	16950	-40.41	20230412	9260	9.07	20231024	16950	-40.41	20230412	9260	9.07	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
109	20231211	131105	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10320	-330	5	-3.10	788476740	75543	243.60	10600	10750	10310	13840	7460	10650	10437.46	6.01	6601	-11392	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	4972	16.35	2.02	12	0.16	631.00	5112.00	16950	20230412	-39.12	9260	20231024	11.45	16950	-39.12	20230412	9260	11.45	20231024	16950	-39.12	20230412	9260	11.45	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
110	20231211	121108	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10330	-320	5	-3.00	658042300	62936	202.95	10600	10750	10320	13840	7460	10650	10455.74	6.01	6601	-10810	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	4977	16.37	2.02	12	0.13	631.00	5112.00	16950	20230412	-39.06	9260	20231024	11.56	16950	-39.06	20230412	9260	11.56	20231024	16950	-39.06	20230412	9260	11.56	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
111	20231211	111102	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10320	-330	5	-3.10	574518720	54891	177.00	10600	10750	10320	13840	7460	10650	10466.54	6.01	6601	-8890	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	4972	16.35	2.02	12	0.11	631.00	5112.00	16950	20230412	-39.12	9260	20231024	11.45	16950	-39.12	20230412	9260	11.45	20231024	16950	-39.12	20230412	9260	11.45	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
112	20231211	101101	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10550	-100	5	-0.94	117685630	11094	35.77	10600	10750	10530	13840	7460	10650	10608.04	6.01	6601	-659	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	5083	16.72	2.06	12	0.02	631.00	5112.00	16950	20230412	-37.76	9260	20231024	13.93	16950	-37.76	20230412	9260	13.93	20231024	16950	-37.76	20230412	9260	13.93	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
113	20231211	091101	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10640	-10	5	-0.09	25708610	2416	7.79	10600	10750	10600	13840	7460	10650	10640.98	6.01	6601	1002	10903	10776	10683	10556	10463	10840	10620	241	3190	500	7880	10	1	48182073	5127	16.86	2.08	12	0.01	631.00	5112.00	16950	20230412	-37.23	9260	20231024	14.90	16950	-37.23	20230412	9260	14.90	20231024	16950	-37.23	20230412	9260	14.90	20231024	1.01	N	381970	500	240 억	2895195	N	N	0	N	N
114	20231208	161053	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10650	-50	5	-0.47	329438240	30899	71.65	10640	10810	10590	13910	7490	10700	10661.79	6.03	0	-2849	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5121	16.88	2.08	12	0.06	631.00	5112.00	16950	20230412	-37.17	9260	20231024	15.01	16950	-37.17	20230412	9260	15.01	20231024	16950	-37.17	20230412	9260	15.01	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
115	20231208	151055	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10670	-30	5	-0.28	284922330	26726	61.97	10640	10810	10590	13910	7490	10700	10660.87	6.03	0	-2500	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5131	16.91	2.09	12	0.06	631.00	5112.00	16950	20230412	-37.05	9260	20231024	15.23	16950	-37.05	20230412	9260	15.23	20231024	16950	-37.05	20230412	9260	15.23	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
116	20231208	141055	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10660	-40	5	-0.37	221961200	20812	48.26	10640	10810	10590	13910	7490	10700	10665.06	6.03	0	-2908	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5126	16.89	2.09	12	0.04	631.00	5112.00	16950	20230412	-37.11	9260	20231024	15.12	16950	-37.11	20230412	9260	15.12	20231024	16950	-37.11	20230412	9260	15.12	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
117	20231208	131053	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10660	-40	5	-0.37	157677440	14762	34.23	10640	10810	10640	13910	7490	10700	10681.31	6.03	0	-2138	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5126	16.89	2.09	12	0.03	631.00	5112.00	16950	20230412	-37.11	9260	20231024	15.12	16950	-37.11	20230412	9260	15.12	20231024	16950	-37.11	20230412	9260	15.12	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
118	20231208	121050	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10650	-50	5	-0.47	118345550	11069	25.67	10640	10810	10640	13910	7490	10700	10691.62	6.03	0	-1684	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5121	16.88	2.08	12	0.02	631.00	5112.00	16950	20230412	-37.17	9260	20231024	15.01	16950	-37.17	20230412	9260	15.01	20231024	16950	-37.17	20230412	9260	15.01	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
119	20231208	111045	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10680	-20	5	-0.19	88710620	8290	19.22	10640	10810	10640	13910	7490	10700	10700.92	6.03	0	-1347	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5136	16.93	2.09	12	0.02	631.00	5112.00	16950	20230412	-36.99	9260	20231024	15.33	16950	-36.99	20230412	9260	15.33	20231024	16950	-36.99	20230412	9260	15.33	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
120	20231208	101055	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10740	40	2	0.37	42917130	4003	9.28	10640	10810	10640	13910	7490	10700	10721.24	6.03	0	-77	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5164	17.02	2.10	12	0.01	631.00	5112.00	16950	20230412	-36.64	9260	20231024	15.98	16950	-36.64	20230412	9260	15.98	20231024	16950	-36.64	20230412	9260	15.98	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
121	20231208	091044	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10740	40	2	0.37	11060960	1035	2.40	10640	10810	10640	13910	7490	10700	10686.92	6.03	0	258	10953	10826	10733	10606	10513	10780	10560	240	3210	500	7910	10	1	48086533	5164	17.02	2.10	12	0.00	631.00	5112.00	16950	20230412	-36.64	9260	20231024	15.98	16950	-36.64	20230412	9260	15.98	20231024	16950	-36.64	20230412	9260	15.98	20231024	1.01	N	381970	500	240 억	2900945	N	N	0	N	N
122	20231207	161044	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10700	-100	5	-0.93	460716710	43025	124.72	10800	10860	10640	14040	7560	10800	10708.13	6.03	0	591	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5145	16.96	2.09	12	0.09	631.00	5112.00	16950	20230412	-36.87	9260	20231024	15.55	16950	-36.87	20230412	9260	15.55	20231024	16950	-36.87	20230412	9260	15.55	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
123	20231207	151047	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10640	-160	5	-1.48	436170910	40728	118.06	10800	10860	10640	14040	7560	10800	10709.36	6.03	0	701	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5116	16.86	2.08	12	0.08	631.00	5112.00	16950	20230412	-37.23	9260	20231024	14.90	16950	-37.23	20230412	9260	14.90	20231024	16950	-37.23	20230412	9260	14.90	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
124	20231207	141045	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10750	-50	5	-0.46	329765930	30755	89.15	10800	10860	10640	14040	7560	10800	10722.35	6.03	0	-818	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5169	17.04	2.10	12	0.06	631.00	5112.00	16950	20230412	-36.58	9260	20231024	16.09	16950	-36.58	20230412	9260	16.09	20231024	16950	-36.58	20230412	9260	16.09	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
125	20231207	131044	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10710	-90	5	-0.83	285668590	26654	77.26	10800	10860	10640	14040	7560	10800	10717.66	6.03	0	-1686	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5150	16.97	2.10	12	0.06	631.00	5112.00	16950	20230412	-36.81	9260	20231024	15.66	16950	-36.81	20230412	9260	15.66	20231024	16950	-36.81	20230412	9260	15.66	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
126	20231207	121044	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10680	-120	5	-1.11	264450400	24669	71.51	10800	10860	10640	14040	7560	10800	10719.95	6.03	0	-2074	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5136	16.93	2.09	12	0.05	631.00	5112.00	16950	20230412	-36.99	9260	20231024	15.33	16950	-36.99	20230412	9260	15.33	20231024	16950	-36.99	20230412	9260	15.33	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
127	20231207	111032	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10700	-100	5	-0.93	220774340	20573	59.64	10800	10860	10660	14040	7560	10800	10731.27	6.03	0	-2194	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5145	16.96	2.09	12	0.04	631.00	5112.00	16950	20230412	-36.87	9260	20231024	15.55	16950	-36.87	20230412	9260	15.55	20231024	16950	-36.87	20230412	9260	15.55	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
128	20231207	101039	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10720	-80	5	-0.74	152885330	14230	41.25	10800	10860	10700	14040	7560	10800	10743.87	6.03	0	-1991	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5155	16.99	2.10	12	0.03	631.00	5112.00	16950	20230412	-36.76	9260	20231024	15.77	16950	-36.76	20230412	9260	15.77	20231024	16950	-36.76	20230412	9260	15.77	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
129	20231207	091044	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10730	-70	5	-0.65	45328950	4211	12.21	10800	10830	10730	14040	7560	10800	10764.41	6.03	0	-1042	11060	10930	10850	10720	10640	10890	10680	240	3240	500	7990	10	1	48086533	5160	17.00	2.10	12	0.01	631.00	5112.00	16950	20230412	-36.70	9260	20231024	15.87	16950	-36.70	20230412	9260	15.87	20231024	16950	-36.70	20230412	9260	15.87	20231024	1.02	N	381970	500	240 억	2897559	N	N	12	N	N
130	20231206	161032	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10800	-50	5	-0.46	372357070	34286	59.05	10950	10980	10770	14100	7600	10850	10860.34	6.05	0	-6849	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5193	17.12	2.11	12	0.07	631.00	5112.00	16950	20230412	-36.28	9260	20231024	16.63	16950	-36.28	20230412	9260	16.63	20231024	16950	-36.28	20230412	9260	16.63	20231024	1.01	N	381970	500	240 억	2908650	N	N	12	N	N
131	20231206	151050	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10780	-70	5	-0.65	331974950	30543	52.60	10950	10980	10780	14100	7600	10850	10869.10	6.05	0	-5491	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5184	17.08	2.11	12	0.06	631.00	5112.00	16950	20230412	-36.40	9260	20231024	16.41	16950	-36.40	20230412	9260	16.41	20231024	16950	-36.40	20230412	9260	16.41	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
132	20231206	141046	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10810	-40	5	-0.37	259512160	23832	41.04	10950	10980	10800	14100	7600	10850	10889.23	6.05	0	-3571	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5198	17.13	2.11	12	0.05	631.00	5112.00	16950	20230412	-36.22	9260	20231024	16.74	16950	-36.22	20230412	9260	16.74	20231024	16950	-36.22	20230412	9260	16.74	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
133	20231206	131034	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10830	-20	5	-0.18	213107230	19547	33.66	10950	10980	10820	14100	7600	10850	10902.30	6.05	0	-2175	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5208	17.16	2.12	12	0.04	631.00	5112.00	16950	20230412	-36.11	9260	20231024	16.95	16950	-36.11	20230412	9260	16.95	20231024	16950	-36.11	20230412	9260	16.95	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
134	20231206	121023	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10940	90	2	0.83	166811420	15296	26.34	10950	10980	10820	14100	7600	10850	10905.56	6.05	0	-833	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5261	17.34	2.14	12	0.03	631.00	5112.00	16950	20230412	-35.46	9260	20231024	18.14	16950	-35.46	20230412	9260	18.14	20231024	16950	-35.46	20230412	9260	18.14	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
135	20231206	111047	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10930	80	2	0.74	133655370	12267	21.13	10950	10980	10820	14100	7600	10850	10895.52	6.05	0	-716	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5256	17.32	2.14	12	0.03	631.00	5112.00	16950	20230412	-35.52	9260	20231024	18.03	16950	-35.52	20230412	9260	18.03	20231024	16950	-35.52	20230412	9260	18.03	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
136	20231206	101037	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10880	30	2	0.28	75675300	6955	11.98	10950	10980	10820	14100	7600	10850	10880.70	6.05	0	-392	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5232	17.24	2.13	12	0.01	631.00	5112.00	16950	20230412	-35.81	9260	20231024	17.49	16950	-35.81	20230412	9260	17.49	20231024	16950	-35.81	20230412	9260	17.49	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
137	20231206	091039	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10910	60	2	0.55	11923660	1089	1.88	10950	10980	10910	14100	7600	10850	10949.18	6.05	0	-714	11216	11032	10866	10682	10516	11125	10775	240	3250	500	8020	10	1	48086533	5246	17.29	2.13	12	0.00	631.00	5112.00	16950	20230412	-35.63	9260	20231024	17.82	16950	-35.63	20230412	9260	17.82	20231024	16950	-35.63	20230412	9260	17.82	20231024	1.01	N	381970	500	240 억	2908650	N	N	0	N	N
138	20231205	161040	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10850	50	2	0.46	632150720	57968	73.56	10720	11050	10700	14040	7560	10800	10905.18	6.04	0	3065	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5217	17.19	2.12	12	0.12	631.00	5112.00	16950	20230412	-35.99	9260	20231024	17.17	16950	-35.99	20230412	9260	17.17	20231024	16950	-35.99	20230412	9260	17.17	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
139	20231205	151037	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10860	60	2	0.56	554803740	50848	64.53	10720	11050	10700	14040	7560	10800	10911.02	6.04	0	-938	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5222	17.21	2.12	12	0.11	631.00	5112.00	16950	20230412	-35.93	9260	20231024	17.28	16950	-35.93	20230412	9260	17.28	20231024	16950	-35.93	20230412	9260	17.28	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
140	20231205	141035	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10970	170	2	1.57	403309920	36939	46.88	10720	11050	10700	14040	7560	10800	10918.27	6.04	0	1641	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5275	17.39	2.15	12	0.08	631.00	5112.00	16950	20230412	-35.28	9260	20231024	18.47	16950	-35.28	20230412	9260	18.47	20231024	16950	-35.28	20230412	9260	18.47	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
141	20231205	131032	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10970	170	2	1.57	305755640	28061	35.61	10720	11000	10700	14040	7560	10800	10896.11	6.04	0	2599	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5275	17.39	2.15	12	0.06	631.00	5112.00	16950	20230412	-35.28	9260	20231024	18.47	16950	-35.28	20230412	9260	18.47	20231024	16950	-35.28	20230412	9260	18.47	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
142	20231205	121030	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10960	160	2	1.48	252648460	23217	29.46	10720	11000	10700	14040	7560	10800	10882.05	6.04	0	874	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5270	17.37	2.14	12	0.05	631.00	5112.00	16950	20230412	-35.34	9260	20231024	18.36	16950	-35.34	20230412	9260	18.36	20231024	16950	-35.34	20230412	9260	18.36	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
143	20231205	111030	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10990	190	2	1.76	191852500	17678	22.43	10720	11000	10700	14040	7560	10800	10852.61	6.04	0	982	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5285	17.42	2.15	12	0.04	631.00	5112.00	16950	20230412	-35.16	9260	20231024	18.68	16950	-35.16	20230412	9260	18.68	20231024	16950	-35.16	20230412	9260	18.68	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
144	20231205	101033	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10850	50	2	0.46	101751580	9441	11.98	10720	10910	10700	14040	7560	10800	10777.63	6.04	0	584	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5217	17.19	2.12	12	0.02	631.00	5112.00	16950	20230412	-35.99	9260	20231024	17.17	16950	-35.99	20230412	9260	17.17	20231024	16950	-35.99	20230412	9260	17.17	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
145	20231205	091029	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10710	-90	5	-0.83	40044220	3731	4.73	10720	10910	10700	14040	7560	10800	10732.84	6.04	0	-402	11460	11130	10960	10630	10460	11045	10545	240	3240	500	7990	10	1	48086533	5150	16.97	2.10	12	0.01	631.00	5112.00	16950	20230412	-36.81	9260	20231024	15.66	16950	-36.81	20230412	9260	15.66	20231024	16950	-36.81	20230412	9260	15.66	20231024	1.01	N	381970	500	240 억	2906773	N	N	0	N	N
146	20231204	161027	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10800	-430	5	-3.83	859382580	78610	64.29	11230	11290	10790	14590	7870	11230	10932.40	6.14	0	-14434	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5193	17.12	2.11	12	0.16	631.00	5112.00	16950	20230412	-36.28	9260	20231024	16.63	16950	-36.28	20230412	9260	16.63	20231024	16950	-36.28	20230412	9260	16.63	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
147	20231204	151029	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10850	-380	5	-3.38	693509940	63260	51.74	11230	11290	10800	14590	7870	11230	10962.85	6.14	0	-12190	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5217	17.19	2.12	12	0.13	631.00	5112.00	16950	20230412	-35.99	9260	20231024	17.17	16950	-35.99	20230412	9260	17.17	20231024	16950	-35.99	20230412	9260	17.17	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
148	20231204	141020	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10890	-340	5	-3.03	538700700	49066	40.13	11230	11290	10800	14590	7870	11230	10979.10	6.14	0	-8769	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5237	17.26	2.13	12	0.10	631.00	5112.00	16950	20230412	-35.75	9260	20231024	17.60	16950	-35.75	20230412	9260	17.60	20231024	16950	-35.75	20230412	9260	17.60	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
149	20231204	131021	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10910	-320	5	-2.85	470309620	42803	35.01	11230	11290	10800	14590	7870	11230	10987.77	6.14	0	-5862	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5246	17.29	2.13	12	0.09	631.00	5112.00	16950	20230412	-35.63	9260	20231024	17.82	16950	-35.63	20230412	9260	17.82	20231024	16950	-35.63	20230412	9260	17.82	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
150	20231204	121021	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10940	-290	5	-2.58	439932210	40024	32.73	11230	11290	10800	14590	7870	11230	10991.71	6.14	0	-4046	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5261	17.34	2.14	12	0.08	631.00	5112.00	16950	20230412	-35.46	9260	20231024	18.14	16950	-35.46	20230412	9260	18.14	20231024	16950	-35.46	20230412	9260	18.14	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
151	20231204	111025	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10930	-300	5	-2.67	396157690	36020	29.46	11230	11290	10800	14590	7870	11230	10998.27	6.14	0	-2084	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5256	17.32	2.14	12	0.07	631.00	5112.00	16950	20230412	-35.52	9260	20231024	18.03	16950	-35.52	20230412	9260	18.03	20231024	16950	-35.52	20230412	9260	18.03	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
152	20231204	101021	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	10900	-330	5	-2.94	330400210	29996	24.53	11230	11290	10800	14590	7870	11230	11014.81	6.14	0	-1319	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5241	17.27	2.13	12	0.06	631.00	5112.00	16950	20230412	-35.69	9260	20231024	17.71	16950	-35.69	20230412	9260	17.71	20231024	16950	-35.69	20230412	9260	17.71	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
153	20231204	091021	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11110	-120	5	-1.07	47865700	4278	3.50	11230	11290	11110	14590	7870	11230	11188.80	6.14	0	-1889	11703	11466	11253	11016	10803	11585	11135	240	3360	500	8310	10	1	48086533	5342	17.61	2.17	12	0.01	631.00	5112.00	16950	20230412	-34.45	9260	20231024	19.98	16950	-34.45	20230412	9260	19.98	20231024	16950	-34.45	20230412	9260	19.98	20231024	1.03	N	381970	500	240 억	2950316	N	N	0	N	N
154	20231201	161022	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11230	30	2	0.27	1379189780	121880	92.77	11200	11490	11040	14560	7840	11200	11316.00	6.12	0	7562	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5400	17.80	2.20	12	0.25	631.00	5112.00	16950	20230412	-33.75	9260	20231024	21.27	16950	-33.75	20230412	9260	21.27	20231024	16950	-33.75	20230412	9260	21.27	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
155	20231201	151019	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11230	30	2	0.27	1328487790	117366	89.34	11200	11490	11040	14560	7840	11200	11319.19	6.12	0	8377	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5400	17.80	2.20	12	0.24	631.00	5112.00	16950	20230412	-33.75	9260	20231024	21.27	16950	-33.75	20230412	9260	21.27	20231024	16950	-33.75	20230412	9260	21.27	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
156	20231201	141018	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11250	50	2	0.45	1214488250	107232	81.62	11200	11490	11040	14560	7840	11200	11325.80	6.12	0	9516	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5410	17.83	2.20	12	0.22	631.00	5112.00	16950	20230412	-33.63	9260	20231024	21.49	16950	-33.63	20230412	9260	21.49	20231024	16950	-33.63	20230412	9260	21.49	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
157	20231201	131022	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11300	100	2	0.89	1097173100	96850	73.72	11200	11490	11040	14560	7840	11200	11328.58	6.12	0	10551	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5434	17.91	2.21	12	0.20	631.00	5112.00	16950	20230412	-33.33	9260	20231024	22.03	16950	-33.33	20230412	9260	22.03	20231024	16950	-33.33	20230412	9260	22.03	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
158	20231201	121027	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11330	130	2	1.16	1008473970	89013	67.76	11200	11490	11040	14560	7840	11200	11329.51	6.12	0	13117	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5448	17.96	2.22	12	0.19	631.00	5112.00	16950	20230412	-33.16	9260	20231024	22.35	16950	-33.16	20230412	9260	22.35	20231024	16950	-33.16	20230412	9260	22.35	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
159	20231201	111021	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11250	50	2	0.45	873697010	77068	58.66	11200	11490	11040	14560	7840	11200	11336.70	6.12	0	14647	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5410	17.83	2.20	12	0.16	631.00	5112.00	16950	20230412	-33.63	9260	20231024	21.49	16950	-33.63	20230412	9260	21.49	20231024	16950	-33.63	20230412	9260	21.49	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
160	20231201	101030	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11350	150	2	1.34	717212980	63223	48.13	11200	11490	11040	14560	7840	11200	11344.18	6.12	0	19476	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5458	17.99	2.22	12	0.13	631.00	5112.00	16950	20230412	-33.04	9260	20231024	22.57	16950	-33.04	20230412	9260	22.57	20231024	16950	-33.04	20230412	9260	22.57	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N
161	20231201	091017	55	50.00	KOSPI200	유통업	N	N	N	Y	50	N	11150	-50	5	-0.45	29214580	2624	2.00	11200	11240	11040	14560	7840	11200	11133.61	6.12	0	-291	11480	11340	11060	10920	10640	11410	10990	240	3360	500	8280	10	1	48086533	5362	17.67	2.18	12	0.01	631.00	5112.00	16950	20230412	-34.22	9260	20231024	20.41	16950	-34.22	20230412	9260	20.41	20231024	16950	-34.22	20230412	9260	20.41	20231024	1.03	N	381970	500	240 억	2942954	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History