KissMeData/000760/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160112	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
3	20231229	150112	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
4	20231229	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
5	20231229	130112	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
6	20231229	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
7	20231229	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
8	20231229	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
9	20231229	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	-90	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
10	20231228	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	220	2	1.47	10048930	669	12.78	14800	15250	14800	19390	10450	14920	15020.82	0.51	0	-92	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14350	N	N	1	N	N
11	20231228	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15150	230	2	1.54	6738570	449	8.58	14800	15250	14800	19390	10450	14920	15007.95	0.51	0	-85	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	424	797.37	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.67	14000	20231031	8.21	41700	-63.67	20230421	14000	8.21	20231031	41700	-63.67	20230421	14000	8.21	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
12	20231228	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	150	2	1.01	6648070	443	8.47	14800	15250	14800	19390	10450	14920	15006.93	0.51	0	-85	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	422	793.16	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	41700	-63.86	20230421	14000	7.64	20231031	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
13	20231228	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15210	290	2	1.94	6450940	430	8.22	14800	15250	14800	19390	10450	14920	15002.19	0.51	0	-75	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	426	800.53	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.53	14000	20231031	8.64	41700	-63.53	20230421	14000	8.64	20231031	41700	-63.53	20230421	14000	8.64	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
14	20231228	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	270	2	1.81	5615110	375	7.17	14800	15250	14800	19390	10450	14920	14973.63	0.51	0	-75	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	425	799.47	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	41700	-63.57	20230421	14000	8.50	20231031	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
15	20231228	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	310	2	2.08	5554350	371	7.09	14800	15250	14800	19390	10450	14920	14971.29	0.51	0	-75	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	426	801.58	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
16	20231228	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	310	2	2.08	5554350	371	7.09	14800	15250	14800	19390	10450	14920	14971.29	0.51	0	-75	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	426	801.58	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
17	20231228	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-20	5	-0.13	695700	47	0.90	14800	14900	14800	19390	10450	14920	14802.13	0.51	0	-6	15706	15312	15006	14612	14306	15160	14460	140	4470	5000	8950	10	1	2800000	417	784.21	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	41700	-64.27	20230421	14000	6.43	20231031	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	14350	N	N	0	N	N
18	20231227	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14920	-290	5	-1.91	78145530	5233	232.58	15400	15400	14700	19770	10650	15210	14933.29	0.52	0	-70	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	418	785.26	0.27	12	0.19	19.00	54787.00	41700	20230421	-64.22	14000	20231031	6.57	41700	-64.22	20230421	14000	6.57	20231031	41700	-64.22	20230421	14000	6.57	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
19	20231227	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	-180	5	-1.18	75782820	5075	225.56	15400	15400	14700	19770	10650	15210	14932.58	0.52	0	26	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	421	791.05	0.27	12	0.18	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	41700	-63.96	20230421	14000	7.36	20231031	41700	-63.96	20230421	14000	7.36	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
20	20231227	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15050	-160	5	-1.05	74570250	4994	221.96	15400	15400	14700	19770	10650	15210	14931.97	0.52	0	26	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	421	792.11	0.27	12	0.18	19.00	54787.00	41700	20230421	-63.91	14000	20231031	7.50	41700	-63.91	20230421	14000	7.50	20231031	41700	-63.91	20230421	14000	7.50	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
21	20231227	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15060	-150	5	-0.99	68866040	4612	204.98	15400	15400	14700	19770	10650	15210	14931.93	0.52	0	40	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	422	792.63	0.27	12	0.16	19.00	54787.00	41700	20230421	-63.88	14000	20231031	7.57	41700	-63.88	20230421	14000	7.57	20231031	41700	-63.88	20230421	14000	7.57	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
22	20231227	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	-280	5	-1.84	55765160	3735	166.00	15400	15400	14700	19770	10650	15210	14930.43	0.52	0	51	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	418	785.79	0.27	12	0.13	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	41700	-64.20	20230421	14000	6.64	20231031	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
23	20231227	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-360	5	-2.37	49450990	3311	147.16	15400	15400	14700	19770	10650	15210	14935.36	0.52	0	47	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	416	781.58	0.27	12	0.12	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	41700	-64.39	20230421	14000	6.07	20231031	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
24	20231227	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15060	-150	5	-0.99	11933280	790	35.11	15400	15400	15000	19770	10650	15210	15105.42	0.52	0	110	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	422	792.63	0.27	12	0.03	19.00	54787.00	41700	20230421	-63.88	14000	20231031	7.57	41700	-63.88	20230421	14000	7.57	20231031	41700	-63.88	20230421	14000	7.57	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
25	20231227	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15400	190	2	1.25	77000	5	0.22	15400	15400	15400	19770	10650	15210	15400.00	0.52	0	0	15976	15592	15276	14892	14576	15435	14735	140	4560	5000	9120	10	1	2800000	431	810.53	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.07	14000	20231031	10.00	41700	-63.07	20230421	14000	10.00	20231031	41700	-63.07	20230421	14000	10.00	20231031	0.15	N	000760	5000	140 억	14437	N	N	0	N	N
26	20231226	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15210	-50	5	-0.33	34138030	2250	96.44	15270	15660	14960	19830	10690	15260	15172.46	0.52	0	-25	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	426	800.53	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.53	14000	20231031	8.64	41700	-63.53	20230421	14000	8.64	20231031	41700	-63.53	20230421	14000	8.64	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
27	20231226	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15290	30	2	0.20	34001140	2241	96.06	15270	15660	14960	19830	10690	15260	15172.31	0.52	0	-25	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	428	804.74	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	41700	-63.33	20230421	14000	9.21	20231031	41700	-63.33	20230421	14000	9.21	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
28	20231226	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15360	100	2	0.66	31630250	2086	89.41	15270	15660	14960	19830	10690	15260	15163.11	0.52	0	-20	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	430	808.42	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.17	14000	20231031	9.71	41700	-63.17	20230421	14000	9.71	20231031	41700	-63.17	20230421	14000	9.71	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
29	20231226	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15410	150	2	0.98	31215930	2059	88.26	15270	15660	14960	19830	10690	15260	15160.72	0.52	0	-9	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	431	811.05	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.05	14000	20231031	10.07	41700	-63.05	20230421	14000	10.07	20231031	41700	-63.05	20230421	14000	10.07	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
30	20231226	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15410	150	2	0.98	28752880	1899	81.40	15270	15660	14960	19830	10690	15260	15141.06	0.52	0	12	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	431	811.05	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.05	14000	20231031	10.07	41700	-63.05	20230421	14000	10.07	20231031	41700	-63.05	20230421	14000	10.07	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
31	20231226	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15130	-130	5	-0.85	4559190	303	12.99	15270	15270	14960	19830	10690	15260	15046.83	0.52	0	-78	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	424	796.32	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.72	14000	20231031	8.07	41700	-63.72	20230421	14000	8.07	20231031	41700	-63.72	20230421	14000	8.07	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
32	20231226	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15150	-110	5	-0.72	4438360	295	12.64	15270	15270	14960	19830	10690	15260	15045.29	0.52	0	-73	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	424	797.37	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.67	14000	20231031	8.21	41700	-63.67	20230421	14000	8.21	20231031	41700	-63.67	20230421	14000	8.21	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
33	20231226	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	10	2	0.07	45810	3	0.13	15270	15270	15270	19830	10690	15260	15270.00	0.52	0	0	16006	15632	15326	14952	14646	15820	15140	140	4570	5000	9150	10	1	2800000	428	803.68	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	41700	-63.38	20230421	14000	9.07	20231031	41700	-63.38	20230421	14000	9.07	20231031	0.15	N	000760	5000	140 억	14462	N	N	0	N	N
34	20231222	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15260	70	2	0.46	35480840	2323	137.21	15190	15700	15020	19740	10640	15190	15273.72	0.52	0	-75	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	427	803.16	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.41	14000	20231031	9.00	41700	-63.41	20230421	14000	9.00	20231031	41700	-63.41	20230421	14000	9.00	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
35	20231222	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15450	260	2	1.71	33145500	2170	128.17	15190	15700	15020	19740	10640	15190	15274.42	0.52	0	-74	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	433	813.16	0.28	12	0.08	19.00	54787.00	41700	20230421	-62.95	14000	20231031	10.36	41700	-62.95	20230421	14000	10.36	20231031	41700	-62.95	20230421	14000	10.36	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
36	20231222	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15510	320	2	2.11	32326540	2117	125.04	15190	15700	15020	19740	10640	15190	15269.98	0.52	0	-64	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	434	816.32	0.28	12	0.08	19.00	54787.00	41700	20230421	-62.81	14000	20231031	10.79	41700	-62.81	20230421	14000	10.79	20231031	41700	-62.81	20230421	14000	10.79	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
37	20231222	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	-50	5	-0.33	16405010	1086	64.15	15190	15190	15020	19740	10640	15190	15105.90	0.52	0	-6	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	424	796.84	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
38	20231222	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	-50	5	-0.33	14391460	953	56.29	15190	15190	15020	19740	10640	15190	15101.22	0.52	0	-6	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	424	796.84	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
39	20231222	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	-50	5	-0.33	14300620	947	55.94	15190	15190	15020	19740	10640	15190	15100.97	0.52	0	-6	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	424	796.84	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
40	20231222	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	-50	5	-0.33	11295810	748	44.18	15190	15190	15020	19740	10640	15190	15101.35	0.52	0	-6	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	424	796.84	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	41700	-63.69	20230421	14000	8.14	20231031	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
41	20231222	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	0	3	0.00	288610	19	1.12	15190	15190	15190	19740	10640	15190	15190.00	0.52	0	-2	16036	15612	15356	14932	14676	15825	15145	140	4550	5000	9110	10	1	2800000	425	799.47	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	41700	-63.57	20230421	14000	8.50	20231031	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억	14536	N	N	0	N	N
42	20231221	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	-40	5	-0.26	26042350	1693	59.55	15150	15780	15100	19790	10670	15230	15382.37	0.53	0	-265	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	425	799.47	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	41700	-63.57	20230421	14000	8.50	20231031	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
43	20231221	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15220	-10	5	-0.07	24284790	1577	55.47	15150	15780	15100	19790	10670	15230	15399.36	0.53	0	-253	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	426	801.05	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.50	14000	20231031	8.71	41700	-63.50	20230421	14000	8.71	20231031	41700	-63.50	20230421	14000	8.71	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
44	20231221	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15130	-100	5	-0.66	23523500	1527	53.71	15150	15780	15100	19790	10670	15230	15405.04	0.53	0	-233	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	424	796.32	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.72	14000	20231031	8.07	41700	-63.72	20230421	14000	8.07	20231031	41700	-63.72	20230421	14000	8.07	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
45	20231221	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15290	60	2	0.39	22328000	1448	50.93	15150	15780	15100	19790	10670	15230	15419.89	0.53	0	-196	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	428	804.74	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	41700	-63.33	20230421	14000	9.21	20231031	41700	-63.33	20230421	14000	9.21	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
46	20231221	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15320	90	2	0.59	21546910	1397	49.14	15150	15780	15100	19790	10670	15230	15423.70	0.53	0	-195	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	429	806.32	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.26	14000	20231031	9.43	41700	-63.26	20230421	14000	9.43	20231031	41700	-63.26	20230421	14000	9.43	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
47	20231221	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	40	2	0.26	17415060	1127	39.64	15150	15780	15100	19790	10670	15230	15452.58	0.53	0	-195	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	428	803.68	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	41700	-63.38	20230421	14000	9.07	20231031	41700	-63.38	20230421	14000	9.07	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
48	20231221	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15160	-70	5	-0.46	13401480	862	30.32	15150	15780	15140	19790	10670	15230	15546.96	0.53	0	-136	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	424	797.89	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.65	14000	20231031	8.29	41700	-63.65	20230421	14000	8.29	20231031	41700	-63.65	20230421	14000	8.29	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
49	20231221	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15150	-80	5	-0.53	30300	2	0.07	15150	15150	15150	19790	10670	15230	15150.00	0.53	0	0	15443	15336	15193	15086	14943	15390	15140	140	4560	5000	9130	10	1	2800000	424	797.37	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.67	14000	20231031	8.21	41700	-63.67	20230421	14000	8.21	20231031	41700	-63.67	20230421	14000	8.21	20231031	0.15	N	000760	5000	140 억	14797	N	N	0	N	N
50	20231220	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	0	3	0.00	42996310	2843	98.82	15210	15300	15050	19790	10670	15230	15123.27	0.53	0	-36	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	426	801.58	0.28	12	0.10	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
51	20231220	150112	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	0	3	0.00	39447830	2610	90.72	15210	15300	15050	19790	10670	15230	15114.11	0.53	0	-22	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	426	801.58	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
52	20231220	140112	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	0	3	0.00	36061050	2387	82.97	15210	15300	15050	19790	10670	15230	15107.27	0.53	0	-25	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	426	801.58	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
53	20231220	130112	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	0	3	0.00	33185110	2198	76.40	15210	15300	15050	19790	10670	15230	15097.87	0.53	0	-28	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	426	801.58	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
54	20231220	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15170	-60	5	-0.39	31391690	2080	72.30	15210	15210	15050	19790	10670	15230	15092.16	0.53	0	32	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	425	798.42	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	41700	-63.62	20230421	14000	8.36	20231031	41700	-63.62	20230421	14000	8.36	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
55	20231220	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15180	-50	5	-0.33	25666610	1701	59.12	15210	15210	15050	19790	10670	15230	15089.13	0.53	0	30	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	425	798.95	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.60	14000	20231031	8.43	41700	-63.60	20230421	14000	8.43	20231031	41700	-63.60	20230421	14000	8.43	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
56	20231220	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15170	-60	5	-0.39	19429880	1288	44.77	15210	15210	15050	19790	10670	15230	15085.31	0.53	0	62	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	425	798.42	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	41700	-63.62	20230421	14000	8.36	20231031	41700	-63.62	20230421	14000	8.36	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
57	20231220	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15210	-20	5	-0.13	91260	6	0.21	15210	15210	15210	19790	10670	15230	15210.00	0.53	0	0	15783	15506	15303	15026	14823	15405	14925	140	4560	5000	9130	10	1	2800000	426	800.53	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.53	14000	20231031	8.64	41700	-63.53	20230421	14000	8.64	20231031	41700	-63.53	20230421	14000	8.64	20231031	0.25	N	000760	5000	140 억	14849	N	N	0	N	N
58	20231219	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	-350	5	-2.25	43585020	2877	60.62	15580	15580	15100	20250	10910	15580	15149.47	0.53	0	-115	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	426	801.58	0.28	12	0.10	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
59	20231219	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15150	-430	5	-2.76	36562390	2414	50.86	15580	15580	15100	20250	10910	15580	15145.98	0.53	0	200	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	424	797.37	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.67	14000	20231031	8.21	41700	-63.67	20230421	14000	8.21	20231031	41700	-63.67	20230421	14000	8.21	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
60	20231219	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	-350	5	-2.25	35486030	2343	49.37	15580	15580	15100	20250	10910	15580	15145.55	0.53	0	225	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	426	801.58	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
61	20231219	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15240	-340	5	-2.18	34895770	2304	48.55	15580	15580	15100	20250	10910	15580	15145.73	0.53	0	233	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	427	802.11	0.28	12	0.08	19.00	54787.00	41700	20230421	-63.45	14000	20231031	8.86	41700	-63.45	20230421	14000	8.86	20231031	41700	-63.45	20230421	14000	8.86	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
62	20231219	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	-330	5	-2.12	26668590	1760	37.08	15580	15580	15120	20250	10910	15580	15152.61	0.53	0	233	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	427	802.63	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	41700	-63.43	20230421	14000	8.93	20231031	41700	-63.43	20230421	14000	8.93	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
63	20231219	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15290	-290	5	-1.86	24239230	1600	33.71	15580	15580	15120	20250	10910	15580	15149.52	0.53	0	229	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	428	804.74	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	41700	-63.33	20230421	14000	9.21	20231031	41700	-63.33	20230421	14000	9.21	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
64	20231219	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15330	-250	5	-1.60	2236120	146	3.08	15580	15580	15270	20250	10910	15580	15315.89	0.53	0	-105	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	429	806.84	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.24	14000	20231031	9.50	41700	-63.24	20230421	14000	9.50	20231031	41700	-63.24	20230421	14000	9.50	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
65	20231219	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15580	0	3	0.00	0	0	0.00	0	0	0	20250	10910	15580	0.00	0.53	0	0	16193	15886	15493	15186	14793	15690	14990	140	4670	5000	9340	10	1	2800000	436	820.00	0.28	12	0.00	19.00	54787.00	41700	20230421	-62.64	14000	20231031	11.29	41700	-62.64	20230421	14000	11.29	20231031	41700	-62.64	20230421	14000	11.29	20231031	0.23	N	000760	5000	140 억	14970	N	N	0	N	N
66	20231218	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15580	80	2	0.52	72364320	4746	241.53	15800	15800	15100	20150	10850	15500	15247.43	0.53	0	9	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	436	820.00	0.28	12	0.17	19.00	54787.00	41700	20230421	-62.64	14000	20231031	11.29	41700	-62.64	20230421	14000	11.29	20231031	41700	-62.64	20230421	14000	11.29	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
67	20231218	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15490	-10	5	-0.06	71371440	4682	238.27	15800	15800	15100	20150	10850	15500	15243.79	0.53	0	12	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	434	815.26	0.28	12	0.17	19.00	54787.00	41700	20230421	-62.85	14000	20231031	10.64	41700	-62.85	20230421	14000	10.64	20231031	41700	-62.85	20230421	14000	10.64	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
68	20231218	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15380	-120	5	-0.77	67535510	4433	225.60	15800	15800	15100	20150	10850	15500	15234.72	0.53	0	11	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	431	809.47	0.28	12	0.16	19.00	54787.00	41700	20230421	-63.12	14000	20231031	9.86	41700	-63.12	20230421	14000	9.86	20231031	41700	-63.12	20230421	14000	9.86	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
69	20231218	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15260	-240	5	-1.55	57541060	3777	192.21	15800	15800	15100	20150	10850	15500	15234.59	0.53	0	11	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	427	803.16	0.28	12	0.13	19.00	54787.00	41700	20230421	-63.41	14000	20231031	9.00	41700	-63.41	20230421	14000	9.00	20231031	41700	-63.41	20230421	14000	9.00	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
70	20231218	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15380	-120	5	-0.77	55063330	3615	183.97	15800	15800	15100	20150	10850	15500	15231.90	0.53	0	11	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	431	809.47	0.28	12	0.13	19.00	54787.00	41700	20230421	-63.12	14000	20231031	9.86	41700	-63.12	20230421	14000	9.86	20231031	41700	-63.12	20230421	14000	9.86	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
71	20231218	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15370	-130	5	-0.84	51312870	3371	171.55	15800	15800	15100	20150	10850	15500	15221.85	0.53	0	109	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	430	808.95	0.28	12	0.12	19.00	54787.00	41700	20230421	-63.14	14000	20231031	9.79	41700	-63.14	20230421	14000	9.79	20231031	41700	-63.14	20230421	14000	9.79	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
72	20231218	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	-250	5	-1.61	49139770	3229	164.33	15800	15800	15100	20150	10850	15500	15218.26	0.53	0	117	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	427	802.63	0.28	12	0.12	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	41700	-63.43	20230421	14000	8.93	20231031	41700	-63.43	20230421	14000	8.93	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
73	20231218	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15800	300	2	1.94	173800	11	0.56	15800	15800	15800	20150	10850	15500	15800.00	0.53	0	-1	16186	15842	15546	15202	14906	15695	15055	140	4650	5000	9300	10	1	2800000	442	831.58	0.29	12	0.00	19.00	54787.00	41700	20230421	-62.11	14000	20231031	12.86	41700	-62.11	20230421	14000	12.86	20231031	41700	-62.11	20230421	14000	12.86	20231031	0.23	N	000760	5000	140 억	14963	N	N	0	N	N
74	20231215	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15500	10	2	0.06	29913100	1930	79.69	15890	15890	15250	20100	10850	15490	15499.02	0.54	0	-141	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	434	815.79	0.28	12	0.07	19.00	54787.00	41700	20230421	-62.83	14000	20231031	10.71	41700	-62.83	20230421	14000	10.71	20231031	41700	-62.83	20230421	14000	10.71	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
75	20231215	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15500	10	2	0.06	29293430	1890	78.03	15890	15890	15250	20100	10850	15490	15499.17	0.54	0	-141	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	434	815.79	0.28	12	0.07	19.00	54787.00	41700	20230421	-62.83	14000	20231031	10.71	41700	-62.83	20230421	14000	10.71	20231031	41700	-62.83	20230421	14000	10.71	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
76	20231215	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15670	180	2	1.16	25991410	1677	69.24	15890	15890	15250	20100	10850	15490	15498.75	0.54	0	-143	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	439	824.74	0.29	12	0.06	19.00	54787.00	41700	20230421	-62.42	14000	20231031	11.93	41700	-62.42	20230421	14000	11.93	20231031	41700	-62.42	20230421	14000	11.93	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
77	20231215	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15590	100	2	0.65	15081840	976	40.30	15890	15890	15250	20100	10850	15490	15452.70	0.54	0	-97	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	437	820.53	0.28	12	0.03	19.00	54787.00	41700	20230421	-62.61	14000	20231031	11.36	41700	-62.61	20230421	14000	11.36	20231031	41700	-62.61	20230421	14000	11.36	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
78	20231215	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15480	-10	5	-0.06	8858600	575	23.74	15890	15890	15250	20100	10850	15490	15406.26	0.54	0	-116	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	433	814.74	0.28	12	0.02	19.00	54787.00	41700	20230421	-62.88	14000	20231031	10.57	41700	-62.88	20230421	14000	10.57	20231031	41700	-62.88	20230421	14000	10.57	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
79	20231215	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15480	-10	5	-0.06	4402990	287	11.85	15890	15890	15250	20100	10850	15490	15341.43	0.54	0	-116	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	433	814.74	0.28	12	0.01	19.00	54787.00	41700	20230421	-62.88	14000	20231031	10.57	41700	-62.88	20230421	14000	10.57	20231031	41700	-62.88	20230421	14000	10.57	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
80	20231215	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15480	-10	5	-0.06	4310110	281	11.60	15890	15890	15250	20100	10850	15490	15338.47	0.54	0	-110	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	433	814.74	0.28	12	0.01	19.00	54787.00	41700	20230421	-62.88	14000	20231031	10.57	41700	-62.88	20230421	14000	10.57	20231031	41700	-62.88	20230421	14000	10.57	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
81	20231215	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15890	400	2	2.58	15890	1	0.04	15890	15890	15890	20100	10850	15490	15890.00	0.54	0	0	15656	15572	15406	15322	15156	15615	15365	140	4610	5000	9290	10	1	2800000	445	836.32	0.29	12	0.00	19.00	54787.00	41700	20230421	-61.89	14000	20231031	13.50	41700	-61.89	20230421	14000	13.50	20231031	41700	-61.89	20230421	14000	13.50	20231031	0.15	N	000760	5000	140 억	15110	N	N	0	N	N
82	20231214	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15490	220	2	1.44	37022950	2422	35.44	15270	15490	15240	19850	10690	15270	15286.11	0.55	0	-160	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	434	815.26	0.28	12	0.09	19.00	54787.00	41700	20230421	-62.85	14000	20231031	10.64	41700	-62.85	20230421	14000	10.64	20231031	41700	-62.85	20230421	14000	10.64	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
83	20231214	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	-20	5	-0.13	30833660	2017	29.51	15270	15410	15240	19850	10690	15270	15286.89	0.55	0	-175	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	427	802.63	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	41700	-63.43	20230421	14000	8.93	20231031	41700	-63.43	20230421	14000	8.93	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
84	20231214	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15280	10	2	0.07	29720600	1944	28.45	15270	15410	15250	19850	10690	15270	15288.37	0.55	0	-177	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	428	804.21	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.36	14000	20231031	9.14	41700	-63.36	20230421	14000	9.14	20231031	41700	-63.36	20230421	14000	9.14	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
85	20231214	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15280	10	2	0.07	19421880	1270	18.58	15270	15410	15250	19850	10690	15270	15292.82	0.55	0	-177	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	428	804.21	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.36	14000	20231031	9.14	41700	-63.36	20230421	14000	9.14	20231031	41700	-63.36	20230421	14000	9.14	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
86	20231214	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	-20	5	-0.13	19101180	1249	18.28	15270	15410	15250	19850	10690	15270	15293.18	0.55	0	-177	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	427	802.63	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	41700	-63.43	20230421	14000	8.93	20231031	41700	-63.43	20230421	14000	8.93	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
87	20231214	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15280	10	2	0.07	13472710	880	12.88	15270	15410	15270	19850	10690	15270	15309.90	0.55	0	-165	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	428	804.21	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.36	14000	20231031	9.14	41700	-63.36	20230421	14000	9.14	20231031	41700	-63.36	20230421	14000	9.14	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
88	20231214	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15340	70	2	0.46	3924550	256	3.75	15270	15410	15270	19850	10690	15270	15330.27	0.55	0	-156	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	430	807.37	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.21	14000	20231031	9.57	41700	-63.21	20230421	14000	9.57	20231031	41700	-63.21	20230421	14000	9.57	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
89	20231214	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15300	30	2	0.20	397320	26	0.38	15270	15300	15270	19850	10690	15270	15281.54	0.55	0	-12	15983	15626	15443	15086	14903	15535	14995	140	4580	5000	9160	10	1	2800000	428	805.26	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.31	14000	20231031	9.29	41700	-63.31	20230421	14000	9.29	20231031	41700	-63.31	20230421	14000	9.29	20231031	0.15	N	000760	5000	140 억	15274	N	N	0	N	N
90	20231213	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	-230	5	-1.48	105413910	6833	176.15	15480	15800	15260	20150	10850	15500	15427.29	0.56	0	-364	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	428	803.68	0.28	12	0.24	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	41700	-63.38	20230421	14000	9.07	20231031	41700	-63.38	20230421	14000	9.07	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
91	20231213	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15330	-170	5	-1.10	100082670	6484	167.16	15480	15800	15260	20150	10850	15500	15435.33	0.56	0	-96	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	429	806.84	0.28	12	0.23	19.00	54787.00	41700	20230421	-63.24	14000	20231031	9.50	41700	-63.24	20230421	14000	9.50	20231031	41700	-63.24	20230421	14000	9.50	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
92	20231213	140113	57	100.00	KOSPI	유통업	N	N	N	N	N	15500	0	3	0.00	65154540	4208	108.48	15480	15800	15260	20150	10850	15500	15483.49	0.56	0	-295	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	434	815.79	0.28	12	0.15	19.00	54787.00	41700	20230421	-62.83	14000	20231031	10.71	41700	-62.83	20230421	14000	10.71	20231031	41700	-62.83	20230421	14000	10.71	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
93	20231213	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15710	210	2	1.35	56839620	3672	94.66	15480	15800	15260	20150	10850	15500	15479.20	0.56	0	-417	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	440	826.84	0.29	12	0.13	19.00	54787.00	41700	20230421	-62.33	14000	20231031	12.21	41700	-62.33	20230421	14000	12.21	20231031	41700	-62.33	20230421	14000	12.21	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
94	20231213	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15760	260	2	1.68	56745660	3666	94.51	15480	15800	15260	20150	10850	15500	15478.90	0.56	0	-412	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	441	829.47	0.29	12	0.13	19.00	54787.00	41700	20230421	-62.21	14000	20231031	12.57	41700	-62.21	20230421	14000	12.57	20231031	41700	-62.21	20230421	14000	12.57	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
95	20231213	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15580	80	2	0.52	48307510	3130	80.69	15480	15790	15260	20150	10850	15500	15433.71	0.56	0	-311	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	436	820.00	0.28	12	0.11	19.00	54787.00	41700	20230421	-62.64	14000	20231031	11.29	41700	-62.64	20230421	14000	11.29	20231031	41700	-62.64	20230421	14000	11.29	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
96	20231213	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15630	130	2	0.84	25456210	1663	42.87	15480	15630	15260	20150	10850	15500	15307.40	0.56	0	-266	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	438	822.63	0.29	12	0.06	19.00	54787.00	41700	20230421	-62.52	14000	20231031	11.64	41700	-62.52	20230421	14000	11.64	20231031	41700	-62.52	20230421	14000	11.64	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
97	20231213	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15470	-30	5	-0.19	509820	33	0.85	15480	15480	15350	20150	10850	15500	15449.09	0.56	0	-30	16106	15802	15576	15272	15046	15955	15425	140	4650	5000	9300	10	1	2800000	433	814.21	0.28	12	0.00	19.00	54787.00	41700	20230421	-62.90	14000	20231031	10.50	41700	-62.90	20230421	14000	10.50	20231031	41700	-62.90	20230421	14000	10.50	20231031	0.15	N	000760	5000	140 억	15646	N	N	0	N	N
98	20231212	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15500	-200	5	-1.27	59909470	3875	51.40	15410	15880	15350	20400	10990	15700	15460.51	0.58	0	-478	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	434	815.79	0.28	12	0.14	19.00	54787.00	41700	20230421	-62.83	14000	20231031	10.71	41700	-62.83	20230421	14000	10.71	20231031	41700	-62.83	20230421	14000	10.71	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
99	20231212	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15540	-160	5	-1.02	55303100	3577	47.45	15410	15880	15350	20400	10990	15700	15460.75	0.58	0	-476	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	435	817.89	0.28	12	0.13	19.00	54787.00	41700	20230421	-62.73	14000	20231031	11.00	41700	-62.73	20230421	14000	11.00	20231031	41700	-62.73	20230421	14000	11.00	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
100	20231212	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15620	-80	5	-0.51	55240790	3573	47.39	15410	15880	15350	20400	10990	15700	15460.62	0.58	0	-473	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	437	822.11	0.29	12	0.13	19.00	54787.00	41700	20230421	-62.54	14000	20231031	11.57	41700	-62.54	20230421	14000	11.57	20231031	41700	-62.54	20230421	14000	11.57	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
101	20231212	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15640	-60	5	-0.38	50665020	3277	43.47	15410	15880	15350	20400	10990	15700	15460.79	0.58	0	-374	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	438	823.16	0.29	12	0.12	19.00	54787.00	41700	20230421	-62.49	14000	20231031	11.71	41700	-62.49	20230421	14000	11.71	20231031	41700	-62.49	20230421	14000	11.71	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
102	20231212	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	15660	-40	5	-0.25	47848440	3097	41.08	15410	15880	15350	20400	10990	15700	15449.93	0.58	0	-201	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	438	824.21	0.29	12	0.11	19.00	54787.00	41700	20230421	-62.45	14000	20231031	11.86	41700	-62.45	20230421	14000	11.86	20231031	41700	-62.45	20230421	14000	11.86	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
103	20231212	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15680	-20	5	-0.13	43637910	2825	37.47	15410	15880	15350	20400	10990	15700	15447.05	0.58	0	-185	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	439	825.26	0.29	12	0.10	19.00	54787.00	41700	20230421	-62.40	14000	20231031	12.00	41700	-62.40	20230421	14000	12.00	20231031	41700	-62.40	20230421	14000	12.00	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
104	20231212	100112	57	100.00	KOSPI	유통업	N	N	N	N	N	15430	-270	5	-1.72	20828790	1346	17.85	15410	15880	15400	20400	10990	15700	15474.58	0.58	0	-105	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	432	812.11	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.00	14000	20231031	10.21	41700	-63.00	20230421	14000	10.21	20231031	41700	-63.00	20230421	14000	10.21	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
105	20231212	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15880	180	2	1.15	755560	49	0.65	15410	15880	15410	20400	10990	15700	15419.59	0.58	0	-1	16526	16112	15556	15142	14586	16320	15350	140	4700	5000	9420	10	1	2800000	445	835.79	0.29	12	0.00	19.00	54787.00	41700	20230421	-61.92	14000	20231031	13.43	41700	-61.92	20230421	14000	13.43	20231031	41700	-61.92	20230421	14000	13.43	20231031	0.15	N	000760	5000	140 억	16124	N	N	0	N	N
106	20231211	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15700	670	2	4.46	116958490	7538	333.10	15280	15970	15000	19530	10530	15030	15515.78	0.62	83	-1140	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	440	826.32	0.29	12	0.27	19.00	54787.00	41700	20230421	-62.35	14000	20231031	12.14	41700	-62.35	20230421	14000	12.14	20231031	41700	-62.35	20230421	14000	12.14	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
107	20231211	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15640	610	2	4.06	112512750	7254	320.55	15280	15970	15000	19530	10530	15030	15510.44	0.62	83	-1140	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	438	823.16	0.29	12	0.26	19.00	54787.00	41700	20230421	-62.49	14000	20231031	11.71	41700	-62.49	20230421	14000	11.71	20231031	41700	-62.49	20230421	14000	11.71	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
108	20231211	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15450	420	2	2.79	104733740	6756	298.54	15280	15970	15000	19530	10530	15030	15502.33	0.62	83	-1055	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	433	813.16	0.28	12	0.24	19.00	54787.00	41700	20230421	-62.95	14000	20231031	10.36	41700	-62.95	20230421	14000	10.36	20231031	41700	-62.95	20230421	14000	10.36	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
109	20231211	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15680	650	2	4.32	96074720	6199	273.93	15280	15970	15000	19530	10530	15030	15498.42	0.62	83	-1069	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	439	825.26	0.29	12	0.22	19.00	54787.00	41700	20230421	-62.40	14000	20231031	12.00	41700	-62.40	20230421	14000	12.00	20231031	41700	-62.40	20230421	14000	12.00	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
110	20231211	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15530	500	2	3.33	79893020	5164	228.19	15280	15970	15000	19530	10530	15030	15471.15	0.62	83	-1025	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	435	817.37	0.28	12	0.18	19.00	54787.00	41700	20230421	-62.76	14000	20231031	10.93	41700	-62.76	20230421	14000	10.93	20231031	41700	-62.76	20230421	14000	10.93	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
111	20231211	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15690	660	2	4.39	61773210	3981	175.92	15280	15970	15000	19530	10530	15030	15517.01	0.62	83	-1077	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	439	825.79	0.29	12	0.14	19.00	54787.00	41700	20230421	-62.37	14000	20231031	12.07	41700	-62.37	20230421	14000	12.07	20231031	41700	-62.37	20230421	14000	12.07	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
112	20231211	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15950	920	2	6.12	36020460	2337	103.27	15280	15970	15000	19530	10530	15030	15413.12	0.62	83	-896	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	447	839.47	0.29	12	0.08	19.00	54787.00	41700	20230421	-61.75	14000	20231031	13.93	41700	-61.75	20230421	14000	13.93	20231031	41700	-61.75	20230421	14000	13.93	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
113	20231211	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15290	260	2	1.73	2674010	175	7.73	15280	15290	15280	19530	10530	15030	15280.06	0.62	83	-45	15323	15176	15023	14876	14723	15180	14880	140	4500	5000	9010	10	1	2800000	428	804.74	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.33	14000	20231031	9.21	41700	-63.33	20230421	14000	9.21	20231031	41700	-63.33	20230421	14000	9.21	20231031	0.15	N	000760	5000	140 억	17346	N	N	0	N	N
114	20231208	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	-70	5	-0.46	31720020	2113	33.00	15030	15170	14870	19630	10570	15100	15007.97	0.62	0	-73	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	421	791.05	0.27	12	0.08	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	41700	-63.96	20230421	14000	7.36	20231031	41700	-63.96	20230421	14000	7.36	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
115	20231208	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	-70	5	-0.46	26504610	1766	27.58	15030	15170	14870	19630	10570	15100	15007.38	0.62	0	-57	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	421	791.05	0.27	12	0.06	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	41700	-63.96	20230421	14000	7.36	20231031	41700	-63.96	20230421	14000	7.36	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
116	20231208	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14970	-130	5	-0.86	20428840	1361	21.25	15030	15170	14870	19630	10570	15100	15009.03	0.62	0	-60	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	419	787.89	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.10	14000	20231031	6.93	41700	-64.10	20230421	14000	6.93	20231031	41700	-64.10	20230421	14000	6.93	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
117	20231208	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15010	-90	5	-0.60	16631080	1108	17.30	15030	15170	14870	19630	10570	15100	15008.60	0.62	0	-45	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	420	790.00	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.00	14000	20231031	7.21	41700	-64.00	20230421	14000	7.21	20231031	41700	-64.00	20230421	14000	7.21	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
118	20231208	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	-10	5	-0.07	12107110	805	12.57	15030	15170	14980	19630	10570	15100	15038.59	0.62	0	54	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	423	794.21	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	41700	-63.81	20230421	14000	7.79	20231031	41700	-63.81	20230421	14000	7.79	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
119	20231208	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15120	20	2	0.13	12061950	802	12.52	15030	15170	14980	19630	10570	15100	15038.54	0.62	0	55	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	423	795.79	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.74	14000	20231031	8.00	41700	-63.74	20230421	14000	8.00	20231031	41700	-63.74	20230421	14000	8.00	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
120	20231208	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	-10	5	-0.07	4206020	279	4.36	15030	15170	14990	19630	10570	15100	15073.74	0.62	0	-70	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	41700	-63.81	20230421	14000	7.79	20231031	41700	-63.81	20230421	14000	7.79	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
121	20231208	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	-100	5	-0.66	556730	37	0.58	15030	15030	15000	19630	10570	15100	15001.50	0.62	0	-19	15946	15522	15186	14762	14426	15355	14595	140	4530	5000	9060	10	1	2800000	420	789.47	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	41700	-64.03	20230421	14000	7.14	20231031	41700	-64.03	20230421	14000	7.14	20231031	0.16	N	000760	5000	140 억	17346	N	N	0	N	N
122	20231207	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15100	-510	5	-3.27	97240360	6404	171.87	15520	15610	14850	20250	10930	15610	15184.34	0.65	0	-808	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	423	794.74	0.28	12	0.23	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	41700	-63.79	20230421	14000	7.86	20231031	41700	-63.79	20230421	14000	7.86	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
123	20231207	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15120	-490	5	-3.14	95295800	6275	168.41	15520	15610	14850	20250	10930	15610	15186.58	0.65	0	-794	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	423	795.79	0.28	12	0.22	19.00	54787.00	41700	20230421	-63.74	14000	20231031	8.00	41700	-63.74	20230421	14000	8.00	20231031	41700	-63.74	20230421	14000	8.00	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
124	20231207	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	-380	5	-2.43	59640080	3901	104.70	15520	15610	15100	20250	10930	15610	15288.41	0.65	0	-187	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	426	801.58	0.28	12	0.14	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	41700	-63.48	20230421	14000	8.79	20231031	41700	-63.48	20230421	14000	8.79	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
125	20231207	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	-360	5	-2.31	51703740	3378	90.66	15520	15610	15100	20250	10930	15610	15306.02	0.65	0	-129	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	427	802.63	0.28	12	0.12	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	41700	-63.43	20230421	14000	8.93	20231031	41700	-63.43	20230421	14000	8.93	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
126	20231207	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	-340	5	-2.18	47391740	3094	83.04	15520	15610	15100	20250	10930	15610	15317.30	0.65	0	-51	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	428	803.68	0.28	12	0.11	19.00	54787.00	41700	20230421	-63.38	14000	20231031	9.07	41700	-63.38	20230421	14000	9.07	20231031	41700	-63.38	20230421	14000	9.07	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
127	20231207	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15200	-410	5	-2.63	38292170	2494	66.94	15520	15610	15190	20250	10930	15610	15353.72	0.65	0	-53	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	426	800.00	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	41700	-63.55	20230421	14000	8.57	20231031	41700	-63.55	20230421	14000	8.57	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
128	20231207	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	15500	-110	5	-0.70	11125910	720	19.32	15520	15610	15400	20250	10930	15610	15452.65	0.65	0	-14	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	434	815.79	0.28	12	0.03	19.00	54787.00	41700	20230421	-62.83	14000	20231031	10.71	41700	-62.83	20230421	14000	10.71	20231031	41700	-62.83	20230421	14000	10.71	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
129	20231207	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15610	0	3	0.00	0	0	0.00	0	0	0	20250	10930	15610	0.00	0.65	0	0	15983	15796	15603	15416	15223	15800	15420	140	4640	5000	9360	10	1	2800000	437	821.58	0.28	12	0.00	19.00	54787.00	41700	20230421	-62.57	14000	20231031	11.50	41700	-62.57	20230421	14000	11.50	20231031	41700	-62.57	20230421	14000	11.50	20231031	0.16	N	000760	5000	140 억	18155	N	N	3	N	N
130	20231206	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15610	-190	5	-1.20	57965270	3721	55.65	15610	15790	15410	20500	11060	15800	15577.87	0.65	0	-123	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	437	821.58	0.28	12	0.13	19.00	54787.00	41700	20230421	-62.57	14000	20231031	11.50	41700	-62.57	20230421	14000	11.50	20231031	41700	-62.57	20230421	14000	11.50	20231031	0.16	N	000760	5000	140 억	18298	N	N	3	N	N
131	20231206	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15630	-170	5	-1.08	55482650	3562	53.27	15610	15790	15410	20500	11060	15800	15576.26	0.65	0	-50	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	438	822.63	0.29	12	0.13	19.00	54787.00	41700	20230421	-62.52	14000	20231031	11.64	41700	-62.52	20230421	14000	11.64	20231031	41700	-62.52	20230421	14000	11.64	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
132	20231206	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15660	-140	5	-0.89	45998360	2953	44.16	15610	15790	15410	20500	11060	15800	15576.82	0.65	0	-23	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	438	824.21	0.29	12	0.11	19.00	54787.00	41700	20230421	-62.45	14000	20231031	11.86	41700	-62.45	20230421	14000	11.86	20231031	41700	-62.45	20230421	14000	11.86	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
133	20231206	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15660	-140	5	-0.89	39815410	2557	38.24	15610	15790	15410	20500	11060	15800	15571.14	0.65	0	-212	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	438	824.21	0.29	12	0.09	19.00	54787.00	41700	20230421	-62.45	14000	20231031	11.86	41700	-62.45	20230421	14000	11.86	20231031	41700	-62.45	20230421	14000	11.86	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
134	20231206	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	15610	-190	5	-1.20	33839230	2173	32.50	15610	15790	15410	20500	11060	15800	15572.59	0.65	0	-170	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	437	821.58	0.28	12	0.08	19.00	54787.00	41700	20230421	-62.57	14000	20231031	11.50	41700	-62.57	20230421	14000	11.50	20231031	41700	-62.57	20230421	14000	11.50	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
135	20231206	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15620	-180	5	-1.14	32112970	2062	30.84	15610	15790	15410	20500	11060	15800	15573.70	0.65	0	-196	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	437	822.11	0.29	12	0.07	19.00	54787.00	41700	20230421	-62.54	14000	20231031	11.57	41700	-62.54	20230421	14000	11.57	20231031	41700	-62.54	20230421	14000	11.57	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
136	20231206	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	15610	-190	5	-1.20	25923900	1664	24.88	15610	15790	15410	20500	11060	15800	15579.27	0.65	0	-176	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	437	821.58	0.28	12	0.06	19.00	54787.00	41700	20230421	-62.57	14000	20231031	11.50	41700	-62.57	20230421	14000	11.50	20231031	41700	-62.57	20230421	14000	11.50	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
137	20231206	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15610	-190	5	-1.20	1576610	101	1.51	15610	15610	15610	20500	11060	15800	15610.00	0.65	0	-13	16313	16056	15853	15596	15393	15955	15495	140	4700	5000	9480	10	1	2800000	437	821.58	0.28	12	0.00	19.00	54787.00	41700	20230421	-62.57	14000	20231031	11.50	41700	-62.57	20230421	14000	11.50	20231031	41700	-62.57	20230421	14000	11.50	20231031	0.16	N	000760	5000	140 억	18298	N	N	0	N	N
138	20231205	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15800	-290	5	-1.80	104414460	6598	55.11	16090	16110	15650	20900	11270	16090	15825.17	0.69	0	-993	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	442	831.58	0.29	12	0.24	19.00	54787.00	41700	20230421	-62.11	14000	20231031	12.86	41700	-62.11	20230421	14000	12.86	20231031	41700	-62.11	20230421	14000	12.86	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
139	20231205	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15830	-260	5	-1.62	94920500	5996	50.08	16090	16110	15650	20900	11270	16090	15830.64	0.69	0	-900	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	443	833.16	0.29	12	0.21	19.00	54787.00	41700	20230421	-62.04	14000	20231031	13.07	41700	-62.04	20230421	14000	13.07	20231031	41700	-62.04	20230421	14000	13.07	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
140	20231205	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15920	-170	5	-1.06	93136350	5883	49.14	16090	16110	15650	20900	11270	16090	15831.44	0.69	0	-896	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	446	837.89	0.29	12	0.21	19.00	54787.00	41700	20230421	-61.82	14000	20231031	13.71	41700	-61.82	20230421	14000	13.71	20231031	41700	-61.82	20230421	14000	13.71	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
141	20231205	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15950	-140	5	-0.87	90807490	5736	47.91	16090	16110	15650	20900	11270	16090	15831.15	0.69	0	-854	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	447	839.47	0.29	12	0.20	19.00	54787.00	41700	20230421	-61.75	14000	20231031	13.93	41700	-61.75	20230421	14000	13.93	20231031	41700	-61.75	20230421	14000	13.93	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
142	20231205	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	16020	-70	5	-0.44	84234880	5325	44.48	16090	16110	15650	20900	11270	16090	15818.76	0.69	0	-579	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	449	843.16	0.29	12	0.19	19.00	54787.00	41700	20230421	-61.58	14000	20231031	14.43	41700	-61.58	20230421	14000	14.43	20231031	41700	-61.58	20230421	14000	14.43	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
143	20231205	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15750	-340	5	-2.11	53080470	3371	28.16	16090	16090	15650	20900	11270	16090	15746.21	0.69	0	59	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	441	828.95	0.29	12	0.12	19.00	54787.00	41700	20230421	-62.23	14000	20231031	12.50	41700	-62.23	20230421	14000	12.50	20231031	41700	-62.23	20230421	14000	12.50	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
144	20231205	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	15740	-350	5	-2.18	25788290	1633	13.64	16090	16090	15690	20900	11270	16090	15791.97	0.69	0	150	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	441	828.42	0.29	12	0.06	19.00	54787.00	41700	20230421	-62.25	14000	20231031	12.43	41700	-62.25	20230421	14000	12.43	20231031	41700	-62.25	20230421	14000	12.43	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
145	20231205	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	16090	0	3	0.00	80450	5	0.04	16090	16090	16090	20900	11270	16090	16090.00	0.69	0	0	17416	16752	16186	15522	14956	17085	15855	140	4810	5000	9650	10	1	2800000	451	846.84	0.29	12	0.00	19.00	54787.00	41700	20230421	-61.41	14000	20231031	14.93	41700	-61.41	20230421	14000	14.93	20231031	41700	-61.41	20230421	14000	14.93	20231031	0.16	N	000760	5000	140 억	19291	N	N	0	N	N
146	20231204	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	16090	300	2	1.90	191880780	11911	282.05	15800	16850	15620	20500	11060	15790	16109.64	0.66	0	849	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	451	846.84	0.29	12	0.43	19.00	54787.00	41700	20230421	-61.41	14000	20231031	14.93	41700	-61.41	20230421	14000	14.93	20231031	41700	-61.41	20230421	14000	14.93	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
147	20231204	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	16180	390	2	2.47	173645190	10779	255.25	15800	16850	15620	20500	11060	15790	16109.58	0.66	0	876	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	453	851.58	0.30	12	0.38	19.00	54787.00	41700	20230421	-61.20	14000	20231031	15.57	41700	-61.20	20230421	14000	15.57	20231031	41700	-61.20	20230421	14000	15.57	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
148	20231204	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	16300	510	2	3.23	166393800	10332	244.66	15800	16850	15620	20500	11060	15790	16104.70	0.66	0	889	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	456	857.89	0.30	12	0.37	19.00	54787.00	41700	20230421	-60.91	14000	20231031	16.43	41700	-60.91	20230421	14000	16.43	20231031	41700	-60.91	20230421	14000	16.43	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
149	20231204	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	16350	560	2	3.55	138824710	8641	204.62	15800	16850	15620	20500	11060	15790	16065.82	0.66	0	595	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	458	860.53	0.30	12	0.31	19.00	54787.00	41700	20230421	-60.79	14000	20231031	16.79	41700	-60.79	20230421	14000	16.79	20231031	41700	-60.79	20230421	14000	16.79	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
150	20231204	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	16170	380	2	2.41	96572150	6045	143.14	15800	16850	15620	20500	11060	15790	15975.54	0.66	0	-440	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	453	851.05	0.30	12	0.22	19.00	54787.00	41700	20230421	-61.22	14000	20231031	15.50	41700	-61.22	20230421	14000	15.50	20231031	41700	-61.22	20230421	14000	15.50	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
151	20231204	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15840	50	2	0.32	42938080	2729	64.62	15800	16100	15620	20500	11060	15790	15734.00	0.66	0	-114	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	444	833.68	0.29	12	0.10	19.00	54787.00	41700	20230421	-62.01	14000	20231031	13.14	41700	-62.01	20230421	14000	13.14	20231031	41700	-62.01	20230421	14000	13.14	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
152	20231204	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	15710	-80	5	-0.51	33681210	2141	50.70	15800	16100	15620	20500	11060	15790	15731.53	0.66	0	-214	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	440	826.84	0.29	12	0.08	19.00	54787.00	41700	20230421	-62.33	14000	20231031	12.21	41700	-62.33	20230421	14000	12.21	20231031	41700	-62.33	20230421	14000	12.21	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
153	20231204	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	16100	310	2	1.96	10145100	642	15.20	15800	16100	15800	20500	11060	15790	15802.34	0.66	0	-88	16116	15952	15776	15612	15436	15865	15525	140	4710	5000	9470	10	1	2800000	451	847.37	0.29	12	0.02	19.00	54787.00	41700	20230421	-61.39	14000	20231031	15.00	41700	-61.39	20230421	14000	15.00	20231031	41700	-61.39	20230421	14000	15.00	20231031	0.16	N	000760	5000	140 억	18442	N	N	0	N	N
154	20231201	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15790	-30	5	-0.19	66529500	4223	135.05	15800	15940	15600	20550	11080	15820	15754.08	0.67	0	-249	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	442	831.05	0.29	12	0.15	19.00	54787.00	41700	20230421	-62.13	14000	20231031	12.79	41700	-62.13	20230421	14000	12.79	20231031	41700	-62.13	20230421	14000	12.79	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
155	20231201	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15780	-40	5	-0.25	65898200	4183	133.77	15800	15940	15600	20550	11080	15820	15753.81	0.67	0	-246	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	442	830.53	0.29	12	0.15	19.00	54787.00	41700	20230421	-62.16	14000	20231031	12.71	41700	-62.16	20230421	14000	12.71	20231031	41700	-62.16	20230421	14000	12.71	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
156	20231201	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15770	-50	5	-0.32	58772280	3731	119.32	15800	15940	15600	20550	11080	15820	15752.42	0.67	0	-199	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	442	830.00	0.29	12	0.13	19.00	54787.00	41700	20230421	-62.18	14000	20231031	12.64	41700	-62.18	20230421	14000	12.64	20231031	41700	-62.18	20230421	14000	12.64	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
157	20231201	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15700	-120	5	-0.76	54064920	3431	109.72	15800	15940	15600	20550	11080	15820	15757.77	0.67	0	-169	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	440	826.32	0.29	12	0.12	19.00	54787.00	41700	20230421	-62.35	14000	20231031	12.14	41700	-62.35	20230421	14000	12.14	20231031	41700	-62.35	20230421	14000	12.14	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
158	20231201	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	15770	-50	5	-0.32	44882240	2845	90.98	15800	15940	15600	20550	11080	15820	15775.83	0.67	0	-146	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	442	830.00	0.29	12	0.10	19.00	54787.00	41700	20230421	-62.18	14000	20231031	12.64	41700	-62.18	20230421	14000	12.64	20231031	41700	-62.18	20230421	14000	12.64	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
159	20231201	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15930	110	2	0.70	41833700	2652	84.81	15800	15940	15600	20550	11080	15820	15774.40	0.67	0	-124	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	446	838.42	0.29	12	0.09	19.00	54787.00	41700	20230421	-61.80	14000	20231031	13.79	41700	-61.80	20230421	14000	13.79	20231031	41700	-61.80	20230421	14000	13.79	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
160	20231201	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	15790	-30	5	-0.19	35087440	2226	71.19	15800	15900	15600	20550	11080	15820	15762.55	0.67	0	-110	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	442	831.05	0.29	12	0.08	19.00	54787.00	41700	20230421	-62.13	14000	20231031	12.79	41700	-62.13	20230421	14000	12.79	20231031	41700	-62.13	20230421	14000	12.79	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N
161	20231201	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15800	-20	5	-0.13	758400	48	1.54	15800	15800	15800	20550	11080	15820	15800.00	0.67	0	-6	16493	16156	15903	15566	15313	16030	15440	140	4730	5000	9490	10	1	2800000	442	831.58	0.29	12	0.00	19.00	54787.00	41700	20230421	-62.11	14000	20231031	12.86	41700	-62.11	20230421	14000	12.86	20231031	41700	-62.11	20230421	14000	12.86	20231031	0.16	N	000760	5000	140 억	18691	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History