KissMeData/004060/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
3	20231229	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
4	20231229	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
5	20231229	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
6	20231229	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
7	20231229	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
8	20231229	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
9	20231229	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	204548521	455225	78.34	448	454	446	582	314	448	449.27	1.03	218166	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	2078953	N	N	55	N	N
10	20231228	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	199703518	444499	76.50	448	454	446	582	314	448	449.27	0.92	0	203178	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.22	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.46	N	004060	500	1012 억	1860787	N	N	55	N	N
11	20231228	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	454	6	2	1.34	182020614	405408	69.77	448	454	446	582	314	448	448.98	0.92	0	178633	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	919	50.44	0.37	12	0.20	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
12	20231228	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	451	3	2	0.67	119714778	266773	45.91	448	451	446	582	314	448	448.75	0.92	0	116411	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	913	50.11	0.37	12	0.13	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
13	20231228	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	451	3	2	0.67	101086303	225353	38.78	448	451	446	582	314	448	448.57	0.92	0	104450	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	913	50.11	0.37	12	0.11	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
14	20231228	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	450	2	2	0.45	74527868	166318	28.62	448	451	446	582	314	448	448.10	0.92	0	96468	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	911	50.00	0.37	12	0.08	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
15	20231228	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	449	1	2	0.22	61167711	136546	23.50	448	451	446	582	314	448	447.96	0.92	0	81477	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	909	49.89	0.37	12	0.07	9.00	1222.00	679	20230103	-33.87	386	20231030	16.32	679	-33.87	20230103	386	16.32	20231030	679	-33.87	20230103	386	16.32	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
16	20231228	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	449	1	2	0.22	41907014	93709	16.13	448	451	446	582	314	448	447.20	0.92	0	51436	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	909	49.89	0.37	12	0.05	9.00	1222.00	679	20230103	-33.87	386	20231030	16.32	679	-33.87	20230103	386	16.32	20231030	679	-33.87	20230103	386	16.32	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
17	20231228	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	450	2	2	0.45	815414	1820	0.31	448	451	448	582	314	448	448.03	0.92	0	-94	457	452	448	443	439	455	446	1012	134	500	330	1	1	202424960	911	50.00	0.37	12	0.00	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.46	N	004060	500	1012 억	1860787	N	N	28	N	N
18	20231227	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	448	-1	5	-0.22	256215431	571469	81.32	446	453	444	583	315	449	448.35	0.87	0	92401	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	907	49.78	0.37	12	0.28	9.00	1222.00	679	20230103	-34.02	386	20231030	16.06	679	-34.02	20230103	386	16.06	20231030	679	-34.02	20230103	386	16.06	20231030	1.49	N	004060	500	1012 억	1769507	N	N	28	N	N
19	20231227	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	450	1	2	0.22	243960840	544133	77.43	446	453	444	583	315	449	448.35	0.87	0	79520	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	911	50.00	0.37	12	0.27	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
20	20231227	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	452	3	2	0.67	212461917	473957	67.44	446	453	444	583	315	449	448.27	0.87	0	64946	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	915	50.22	0.37	12	0.23	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
21	20231227	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	451	2	2	0.45	163323267	365138	51.96	446	452	444	583	315	449	447.29	0.87	0	37661	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	913	50.11	0.37	12	0.18	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
22	20231227	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	451	2	2	0.45	141732692	317183	45.13	446	452	444	583	315	449	446.85	0.87	0	12089	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	913	50.11	0.37	12	0.16	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
23	20231227	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	449	0	3	0.00	113396521	254175	36.17	446	452	444	583	315	449	446.14	0.87	0	-2009	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	909	49.89	0.37	12	0.13	9.00	1222.00	679	20230103	-33.87	386	20231030	16.32	679	-33.87	20230103	386	16.32	20231030	679	-33.87	20230103	386	16.32	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
24	20231227	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	447	-2	5	-0.45	100860601	226108	32.17	446	452	444	583	315	449	446.07	0.87	0	-6233	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	905	49.67	0.37	12	0.11	9.00	1222.00	679	20230103	-34.17	386	20231030	15.80	679	-34.17	20230103	386	15.80	20231030	679	-34.17	20230103	386	15.80	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
25	20231227	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	449	0	3	0.00	12178149	27266	3.88	446	452	446	583	315	449	446.64	0.87	0	1613	460	454	451	445	442	453	444	1012	134	500	330	1	1	202424960	909	49.89	0.37	12	0.01	9.00	1222.00	679	20230103	-33.87	386	20231030	16.32	679	-33.87	20230103	386	16.32	20231030	679	-33.87	20230103	386	16.32	20231030	1.49	N	004060	500	1012 억	1769507	N	N	0	N	N
26	20231226	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	449	-3	5	-0.66	302712694	671775	83.64	455	457	448	587	317	452	450.63	0.87	0	11552	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	909	49.89	0.37	12	0.33	9.00	1222.00	679	20230103	-33.87	386	20231030	16.32	679	-33.87	20230103	386	16.32	20231030	679	-33.87	20230103	386	16.32	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
27	20231226	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	450	-2	5	-0.44	279037677	619086	77.08	455	457	448	587	317	452	450.73	0.87	0	12100	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	911	50.00	0.37	12	0.31	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
28	20231226	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	451	-1	5	-0.22	210367020	466298	58.06	455	457	448	587	317	452	451.14	0.87	0	-17841	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	913	50.11	0.37	12	0.23	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
29	20231226	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	451	-1	5	-0.22	187664293	415791	51.77	455	457	448	587	317	452	451.34	0.87	0	-24347	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	913	50.11	0.37	12	0.21	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
30	20231226	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	451	-1	5	-0.22	160342424	355137	44.22	455	457	448	587	317	452	451.49	0.87	0	-23989	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	913	50.11	0.37	12	0.18	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
31	20231226	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	452	0	3	0.00	143918128	318730	39.69	455	457	448	587	317	452	451.54	0.87	0	-34854	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	915	50.22	0.37	12	0.16	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
32	20231226	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	453	1	2	0.22	131512716	291288	36.27	455	457	448	587	317	452	451.49	0.87	0	-34993	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	917	50.33	0.37	12	0.14	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
33	20231226	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	457	5	2	1.11	6073711	13325	1.66	455	457	455	587	317	452	455.81	0.87	0	-1451	466	458	453	445	440	456	443	1012	135	500	330	1	1	202424960	925	50.78	0.37	12	0.01	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.47	N	004060	500	1012 억	1757167	N	N	1	N	N
34	20231222	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-5	5	-1.09	360925194	797985	84.93	458	461	448	594	320	457	452.30	0.92	0	-117266	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	915	50.22	0.37	12	0.39	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.51	N	004060	500	1012 억	1857049	N	N	1	N	N
35	20231222	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-5	5	-1.09	346670930	766430	81.57	458	461	448	594	320	457	452.32	0.92	0	-114917	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	915	50.22	0.37	12	0.38	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
36	20231222	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-5	5	-1.09	318441253	703838	74.91	458	461	448	594	320	457	452.44	0.92	0	-116930	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	915	50.22	0.37	12	0.35	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
37	20231222	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	454	-3	5	-0.66	288197429	636864	67.78	458	461	448	594	320	457	452.53	0.92	0	-118110	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	919	50.44	0.37	12	0.31	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
38	20231222	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-4	5	-0.88	264795843	585264	62.29	458	461	448	594	320	457	452.44	0.92	0	-117612	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	917	50.33	0.37	12	0.29	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
39	20231222	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-4	5	-0.88	215780689	476755	50.74	458	461	448	594	320	457	452.60	0.92	0	-118451	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	917	50.33	0.37	12	0.24	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
40	20231222	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-4	5	-0.88	163329306	361321	38.45	458	461	448	594	320	457	452.03	0.92	0	-125295	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	917	50.33	0.37	12	0.18	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
41	20231222	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	459	2	2	0.44	6929727	15107	1.61	458	461	458	594	320	457	458.71	0.92	0	-8788	471	464	456	449	441	467	452	1012	137	500	330	1	1	202424960	929	51.00	0.38	12	0.01	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	679	-32.40	20230103	386	18.91	20231030	679	-32.40	20230103	386	18.91	20231030	1.51	N	004060	500	1012 억	1857049	N	N	0	N	N
42	20231221	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	457	3	2	0.66	424680604	931171	115.88	453	463	448	590	318	454	456.07	0.92	0	-26321	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	925	50.78	0.37	12	0.46	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
43	20231221	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	457	3	2	0.66	396576794	869717	108.24	453	463	448	590	318	454	455.98	0.92	0	-6961	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	925	50.78	0.37	12	0.43	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
44	20231221	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	4	2	0.88	360656877	791115	98.45	453	463	448	590	318	454	455.88	0.92	0	-25661	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	927	50.89	0.37	12	0.39	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	679	-32.55	20230103	386	18.65	20231030	679	-32.55	20230103	386	18.65	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
45	20231221	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	5	2	1.10	319137286	700475	87.17	453	463	448	590	318	454	455.60	0.92	0	-43364	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	929	51.00	0.38	12	0.35	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	679	-32.40	20230103	386	18.91	20231030	679	-32.40	20230103	386	18.91	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
46	20231221	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	459	5	2	1.10	302581895	664282	82.67	453	463	448	590	318	454	455.50	0.92	0	-55858	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	929	51.00	0.38	12	0.33	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	679	-32.40	20230103	386	18.91	20231030	679	-32.40	20230103	386	18.91	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
47	20231221	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	454	0	3	0.00	248569366	545927	67.94	453	463	448	590	318	454	455.32	0.92	0	-64270	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	919	50.44	0.37	12	0.27	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
48	20231221	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	4	2	0.88	148476857	328403	40.87	453	458	448	590	318	454	452.12	0.92	0	44213	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	927	50.89	0.37	12	0.16	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	679	-32.55	20230103	386	18.65	20231030	679	-32.55	20230103	386	18.65	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
49	20231221	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-1	5	-0.22	5500196	12152	1.51	453	453	450	590	318	454	452.62	0.92	0	-2584	461	457	452	448	443	459	450	1012	136	500	330	1	1	202424960	917	50.33	0.37	12	0.01	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.52	N	004060	500	1012 억	1871397	N	N	0	N	N
50	20231220	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	454	4	2	0.89	350447789	776767	56.86	448	456	447	585	315	450	451.15	0.84	0	171040	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	919	50.44	0.37	12	0.38	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
51	20231220	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	454	4	2	0.89	316717158	702430	51.42	448	456	447	585	315	450	450.89	0.84	0	164368	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	919	50.44	0.37	12	0.35	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
52	20231220	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	454	4	2	0.89	259424483	575881	42.16	448	454	447	585	315	450	450.48	0.84	0	135152	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	919	50.44	0.37	12	0.28	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
53	20231220	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	450	0	3	0.00	227079520	504313	36.92	448	454	447	585	315	450	450.27	0.84	0	101883	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	911	50.00	0.37	12	0.25	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
54	20231220	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	452	2	2	0.44	191728459	425911	31.18	448	454	447	585	315	450	450.16	0.84	0	90914	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	915	50.22	0.37	12	0.21	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
55	20231220	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	451	1	2	0.22	163893870	364274	26.67	448	454	447	585	315	450	449.92	0.84	0	82422	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	913	50.11	0.37	12	0.18	9.00	1222.00	679	20230103	-33.58	386	20231030	16.84	679	-33.58	20230103	386	16.84	20231030	679	-33.58	20230103	386	16.84	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
56	20231220	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	449	-1	5	-0.22	91199415	203357	14.89	448	453	447	585	315	450	448.47	0.84	0	36624	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	909	49.89	0.37	12	0.10	9.00	1222.00	679	20230103	-33.87	386	20231030	16.32	679	-33.87	20230103	386	16.32	20231030	679	-33.87	20230103	386	16.32	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
57	20231220	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	450	0	3	0.00	22270154	49686	3.64	448	453	448	585	315	450	448.22	0.84	0	7033	470	460	453	443	436	456	439	1012	135	500	330	1	1	202424960	911	50.00	0.37	12	0.02	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.48	N	004060	500	1012 억	1691592	N	N	0	N	N
58	20231219	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	450	-6	5	-1.32	609913985	1351110	114.14	452	463	446	592	320	456	451.35	0.83	0	2023	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	911	50.00	0.37	12	0.67	9.00	1222.00	679	20230103	-33.73	386	20231030	16.58	679	-33.73	20230103	386	16.58	20231030	679	-33.73	20230103	386	16.58	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
59	20231219	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	448	-8	5	-1.75	575998792	1275466	107.75	452	463	446	592	320	456	451.53	0.83	0	8853	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	907	49.78	0.37	12	0.63	9.00	1222.00	679	20230103	-34.02	386	20231030	16.06	679	-34.02	20230103	386	16.06	20231030	679	-34.02	20230103	386	16.06	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
60	20231219	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-3	5	-0.66	354889209	782761	66.13	452	463	450	592	320	456	453.31	0.83	0	90342	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	917	50.33	0.37	12	0.39	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
61	20231219	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-3	5	-0.66	325279453	717255	60.59	452	463	450	592	320	456	453.44	0.83	0	94851	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	917	50.33	0.37	12	0.35	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
62	20231219	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-4	5	-0.88	307738701	678443	57.31	452	463	450	592	320	456	453.52	0.83	0	99714	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	915	50.22	0.37	12	0.34	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
63	20231219	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-4	5	-0.88	269698023	594344	50.21	452	463	450	592	320	456	453.70	0.83	0	93225	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	915	50.22	0.37	12	0.29	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
64	20231219	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-4	5	-0.88	221181537	486907	41.13	452	463	450	592	320	456	454.18	0.83	0	91352	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	915	50.22	0.37	12	0.24	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
65	20231219	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	3	2	0.66	50188055	110310	9.32	452	463	452	592	320	456	454.75	0.83	0	30837	477	466	460	449	443	472	455	1012	136	500	330	1	1	202424960	929	51.00	0.38	12	0.05	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	679	-32.40	20230103	386	18.91	20231030	679	-32.40	20230103	386	18.91	20231030	1.48	N	004060	500	1012 억	1671097	N	N	0	N	N
66	20231218	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	456	0	3	0.00	457773186	998794	83.84	455	471	454	592	320	456	458.37	0.92	0	-158210	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	923	50.67	0.37	12	0.49	9.00	1222.00	679	20230103	-32.84	386	20231030	18.13	679	-32.84	20230103	386	18.13	20231030	679	-32.84	20230103	386	18.13	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
67	20231218	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	1	2	0.22	430285625	938529	78.78	455	471	454	592	320	456	458.47	0.92	0	-159918	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	925	50.78	0.37	12	0.46	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
68	20231218	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	457	1	2	0.22	416369337	908068	76.22	455	471	454	592	320	456	458.52	0.92	0	-160631	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	925	50.78	0.37	12	0.45	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
69	20231218	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	1	2	0.22	388721272	847443	71.13	455	471	454	592	320	456	458.70	0.92	0	-160661	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	925	50.78	0.37	12	0.42	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
70	20231218	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	459	3	2	0.66	369782069	806045	67.66	455	471	454	592	320	456	458.76	0.92	0	-157826	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	929	51.00	0.38	12	0.40	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	679	-32.40	20230103	386	18.91	20231030	679	-32.40	20230103	386	18.91	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
71	20231218	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	3	2	0.66	352887895	769141	64.56	455	471	454	592	320	456	458.81	0.92	0	-155405	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	929	51.00	0.38	12	0.38	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	679	-32.40	20230103	386	18.91	20231030	679	-32.40	20230103	386	18.91	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
72	20231218	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	455	-1	5	-0.22	327381208	713346	59.88	455	471	454	592	320	456	458.94	0.92	0	-163806	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	921	50.56	0.37	12	0.35	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	679	-32.99	20230103	386	17.88	20231030	679	-32.99	20230103	386	17.88	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
73	20231218	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	464	8	2	1.75	37504855	81150	6.81	455	471	455	592	320	456	462.17	0.92	0	-550	468	462	456	450	444	465	453	1012	136	500	330	1	1	202424960	939	51.56	0.38	12	0.04	9.00	1222.00	679	20230103	-31.66	386	20231030	20.21	679	-31.66	20230103	386	20.21	20231030	679	-31.66	20230103	386	20.21	20231030	1.54	N	004060	500	1012 억	1869794	N	N	0	N	N
74	20231215	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	456	4	2	0.88	535847723	1182150	51.26	454	462	450	587	317	452	453.27	0.82	0	225417	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	923	50.67	0.37	12	0.58	9.00	1222.00	679	20230103	-32.84	386	20231030	18.13	679	-32.84	20230103	386	18.13	20231030	679	-32.84	20230103	386	18.13	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
75	20231215	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	454	2	2	0.44	493763351	1089508	47.24	454	462	450	587	317	452	453.20	0.82	0	199443	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	919	50.44	0.37	12	0.54	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
76	20231215	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	454	2	2	0.44	344031248	759055	32.91	454	462	450	587	317	452	453.24	0.82	0	172258	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	919	50.44	0.37	12	0.37	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
77	20231215	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	454	2	2	0.44	314487029	693818	30.09	454	462	450	587	317	452	453.27	0.82	0	165095	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	919	50.44	0.37	12	0.34	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
78	20231215	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	453	1	2	0.22	283171140	624708	27.09	454	462	450	587	317	452	453.29	0.82	0	160531	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	917	50.33	0.37	12	0.31	9.00	1222.00	679	20230103	-33.28	386	20231030	17.36	679	-33.28	20230103	386	17.36	20231030	679	-33.28	20230103	386	17.36	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
79	20231215	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	455	3	2	0.66	239676946	528746	22.93	454	462	450	587	317	452	453.29	0.82	0	140795	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	921	50.56	0.37	12	0.26	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	679	-32.99	20230103	386	17.88	20231030	679	-32.99	20230103	386	17.88	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
80	20231215	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	455	3	2	0.66	167408679	369631	16.03	454	462	450	587	317	452	452.91	0.82	0	77116	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	921	50.56	0.37	12	0.18	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	679	-32.99	20230103	386	17.88	20231030	679	-32.99	20230103	386	17.88	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
81	20231215	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	457	5	2	1.11	14530392	31685	1.37	454	462	454	587	317	452	458.59	0.82	0	-5086	486	468	459	441	432	464	437	1012	135	500	330	1	1	202424960	925	50.78	0.37	12	0.02	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.55	N	004060	500	1012 억	1663513	N	N	0	N	N
82	20231214	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-3	5	-0.66	1046006093	2274235	118.10	457	477	450	591	319	455	460.04	0.92	0	-177216	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	915	50.22	0.37	12	1.12	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	679	-33.43	20230103	386	17.10	20231030	679	-33.43	20230103	386	17.10	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
83	20231214	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	454	-1	5	-0.22	922092785	1999920	103.85	457	477	453	591	319	455	461.20	0.92	0	-199123	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	919	50.44	0.37	12	0.99	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
84	20231214	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	458	3	2	0.66	803121994	1738864	90.30	457	477	455	591	319	455	462.05	0.92	0	-197906	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	927	50.89	0.37	12	0.86	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	679	-32.55	20230103	386	18.65	20231030	679	-32.55	20230103	386	18.65	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
85	20231214	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	460	5	2	1.10	761399150	1648077	85.58	457	477	455	591	319	455	462.19	0.92	0	-235208	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	931	51.11	0.38	12	0.81	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	679	-32.25	20230103	386	19.17	20231030	679	-32.25	20230103	386	19.17	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
86	20231214	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	457	2	2	0.44	730625160	1580947	82.10	457	477	455	591	319	455	462.35	0.92	0	-246815	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	925	50.78	0.37	12	0.78	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
87	20231214	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	462	7	2	1.54	629366006	1359662	70.61	457	477	455	591	319	455	463.15	0.92	0	-233085	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	935	51.33	0.38	12	0.67	9.00	1222.00	679	20230103	-31.96	386	20231030	19.69	679	-31.96	20230103	386	19.69	20231030	679	-31.96	20230103	386	19.69	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
88	20231214	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	458	3	2	0.66	529521615	1142140	59.31	457	477	455	591	319	455	463.97	0.92	0	-199319	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	927	50.89	0.37	12	0.56	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	679	-32.55	20230103	386	18.65	20231030	679	-32.55	20230103	386	18.65	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
89	20231214	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	460	5	2	1.10	38018414	83469	4.33	457	461	455	591	319	455	456.03	0.92	0	-637	471	462	457	448	443	462	448	1012	136	500	330	1	1	202424960	931	51.11	0.38	12	0.04	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	679	-32.25	20230103	386	19.17	20231030	679	-32.25	20230103	386	19.17	20231030	1.60	N	004060	500	1012 억	1856862	N	N	0	N	N
90	20231213	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	455	-2	5	-0.44	870280298	1908122	59.33	455	466	452	594	320	457	456.12	0.88	0	130132	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	921	50.56	0.37	12	0.94	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	679	-32.99	20230103	386	17.88	20231030	679	-32.99	20230103	386	17.88	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
91	20231213	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	460	3	2	0.66	766357428	1679939	52.23	455	466	452	594	320	457	456.18	0.88	0	96947	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	931	51.11	0.38	12	0.83	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	679	-32.25	20230103	386	19.17	20231030	679	-32.25	20230103	386	19.17	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
92	20231213	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	458	1	2	0.22	613643128	1346523	41.87	455	466	452	594	320	457	455.72	0.88	0	187458	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	927	50.89	0.37	12	0.67	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	679	-32.55	20230103	386	18.65	20231030	679	-32.55	20230103	386	18.65	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
93	20231213	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	454	-3	5	-0.66	539463412	1184452	36.83	455	466	452	594	320	457	455.45	0.88	0	161937	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	919	50.44	0.37	12	0.59	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	679	-33.14	20230103	386	17.62	20231030	679	-33.14	20230103	386	17.62	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
94	20231213	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	0	3	0.00	512380962	1125106	34.98	455	466	452	594	320	457	455.41	0.88	0	142669	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	925	50.78	0.37	12	0.56	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
95	20231213	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	455	-2	5	-0.44	424612338	931503	28.96	455	466	452	594	320	457	455.84	0.88	0	129018	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	921	50.56	0.37	12	0.46	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	679	-32.99	20230103	386	17.88	20231030	679	-32.99	20230103	386	17.88	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
96	20231213	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	458	1	2	0.22	278667846	610216	18.97	455	466	455	594	320	457	456.67	0.88	0	32461	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	927	50.89	0.37	12	0.30	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	679	-32.55	20230103	386	18.65	20231030	679	-32.55	20230103	386	18.65	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
97	20231213	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	460	3	2	0.66	135448482	297001	9.23	455	466	455	594	320	457	456.05	0.88	0	20191	478	467	460	449	442	464	446	1012	137	500	330	1	1	202424960	931	51.11	0.38	12	0.15	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	679	-32.25	20230103	386	19.17	20231030	679	-32.25	20230103	386	19.17	20231030	1.74	N	004060	500	1012 억	1780046	N	N	0	N	N
98	20231212	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	457	-14	5	-2.97	1468206004	3193000	74.16	471	471	453	612	330	471	459.82	0.62	0	448622	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	925	50.78	0.37	12	1.58	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
99	20231212	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	460	-11	5	-2.34	1376541008	2993164	69.52	471	471	453	612	330	471	459.89	0.62	0	453035	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	931	51.11	0.38	12	1.48	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	679	-32.25	20230103	386	19.17	20231030	679	-32.25	20230103	386	19.17	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
100	20231212	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	468	-3	5	-0.64	1157469238	2518560	58.50	471	471	453	612	330	471	459.57	0.62	0	381083	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	947	52.00	0.38	12	1.24	9.00	1222.00	679	20230103	-31.08	386	20231030	21.24	679	-31.08	20230103	386	21.24	20231030	679	-31.08	20230103	386	21.24	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
101	20231212	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	463	-8	5	-1.70	1087202517	2367782	55.00	471	471	453	612	330	471	459.16	0.62	0	390976	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	937	51.44	0.38	12	1.17	9.00	1222.00	679	20230103	-31.81	386	20231030	19.95	679	-31.81	20230103	386	19.95	20231030	679	-31.81	20230103	386	19.95	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
102	20231212	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	462	-9	5	-1.91	989233645	2156191	50.08	471	471	453	612	330	471	458.78	0.62	0	399140	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	935	51.33	0.38	12	1.07	9.00	1222.00	679	20230103	-31.96	386	20231030	19.69	679	-31.96	20230103	386	19.69	20231030	679	-31.96	20230103	386	19.69	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
103	20231212	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	462	-9	5	-1.91	873506750	1903813	44.22	471	471	453	612	330	471	458.82	0.62	0	372527	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	935	51.33	0.38	12	0.94	9.00	1222.00	679	20230103	-31.96	386	20231030	19.69	679	-31.96	20230103	386	19.69	20231030	679	-31.96	20230103	386	19.69	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
104	20231212	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	457	-14	5	-2.97	752898193	1641212	38.12	471	471	453	612	330	471	458.74	0.62	0	269896	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	925	50.78	0.37	12	0.81	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	679	-32.70	20230103	386	18.39	20231030	679	-32.70	20230103	386	18.39	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
105	20231212	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	466	-5	5	-1.06	35803403	76551	1.78	471	471	465	612	330	471	467.68	0.62	0	-9864	490	480	472	462	454	476	458	1012	141	500	340	1	1	202424960	943	51.78	0.38	12	0.04	9.00	1222.00	679	20230103	-31.37	386	20231030	20.73	679	-31.37	20230103	386	20.73	20231030	679	-31.37	20230103	386	20.73	20231030	1.86	N	004060	500	1012 억	1246783	N	N	0	N	N
106	20231211	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	471	0	3	0.00	1998549551	4223657	58.19	475	482	464	612	330	471	473.24	0.58	-252180	-83513	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	953	52.33	0.39	12	2.09	9.00	1222.00	679	20230103	-30.63	386	20231030	22.02	679	-30.63	20230103	386	22.02	20231030	679	-30.63	20230103	386	22.02	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
107	20231211	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	469	-2	5	-0.42	1647098703	3470942	47.82	475	482	468	612	330	471	474.64	0.58	-252180	-165500	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	949	52.11	0.38	12	1.71	9.00	1222.00	679	20230103	-30.93	386	20231030	21.50	679	-30.93	20230103	386	21.50	20231030	679	-30.93	20230103	386	21.50	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
108	20231211	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	471	0	3	0.00	1538394504	3239553	44.63	475	482	469	612	330	471	475.00	0.58	-252180	-150127	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	953	52.33	0.39	12	1.60	9.00	1222.00	679	20230103	-30.63	386	20231030	22.02	679	-30.63	20230103	386	22.02	20231030	679	-30.63	20230103	386	22.02	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
109	20231211	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	473	2	2	0.42	1367999124	2877877	39.65	475	482	469	612	330	471	475.50	0.58	-252180	-144348	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	957	52.56	0.39	12	1.42	9.00	1222.00	679	20230103	-30.34	386	20231030	22.54	679	-30.34	20230103	386	22.54	20231030	679	-30.34	20230103	386	22.54	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
110	20231211	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	474	3	2	0.64	1231851875	2590210	35.68	475	482	469	612	330	471	475.76	0.58	-252180	-127246	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	959	52.67	0.39	12	1.28	9.00	1222.00	679	20230103	-30.19	386	20231030	22.80	679	-30.19	20230103	386	22.80	20231030	679	-30.19	20230103	386	22.80	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
111	20231211	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	476	5	2	1.06	1139623907	2396943	33.02	475	482	469	612	330	471	475.64	0.58	-252180	-80405	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	964	52.89	0.39	12	1.18	9.00	1222.00	679	20230103	-29.90	386	20231030	23.32	679	-29.90	20230103	386	23.32	20231030	679	-29.90	20230103	386	23.32	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
112	20231211	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	478	7	2	1.49	951057748	2002124	27.58	475	482	469	612	330	471	475.23	0.58	-252180	-104317	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	968	53.11	0.39	12	0.99	9.00	1222.00	679	20230103	-29.60	386	20231030	23.83	679	-29.60	20230103	386	23.83	20231030	679	-29.60	20230103	386	23.83	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
113	20231211	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	472	1	2	0.21	253194912	534571	7.36	475	477	471	612	330	471	474.23	0.58	-252180	-75491	508	489	472	453	436	481	445	1012	141	500	340	1	1	202424960	955	52.44	0.39	12	0.26	9.00	1222.00	679	20230103	-30.49	386	20231030	22.28	679	-30.49	20230103	386	22.28	20231030	679	-30.49	20230103	386	22.28	20231030	1.79	N	004060	500	1012 억	1180737	N	N	0	N	N
114	20231208	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-21	5	-4.27	2514076297	5358758	165.13	486	491	455	639	345	492	469.11	0.58	0	134837	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	953	52.33	0.39	12	2.65	9.00	1222.00	679	20230103	-30.63	386	20231030	22.02	679	-30.63	20230103	386	22.02	20231030	679	-30.63	20230103	386	22.02	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
115	20231208	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	467	-25	5	-5.08	2346694634	5002594	154.15	486	491	455	639	345	492	469.06	0.58	0	207222	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	945	51.89	0.38	12	2.47	9.00	1222.00	679	20230103	-31.22	386	20231030	20.98	679	-31.22	20230103	386	20.98	20231030	679	-31.22	20230103	386	20.98	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
116	20231208	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	466	-26	5	-5.28	2226724198	4745765	146.24	486	491	455	639	345	492	469.16	0.58	0	208204	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	943	51.78	0.38	12	2.34	9.00	1222.00	679	20230103	-31.37	386	20231030	20.73	679	-31.37	20230103	386	20.73	20231030	679	-31.37	20230103	386	20.73	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
117	20231208	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	465	-27	5	-5.49	2137628153	4554314	140.34	486	491	455	639	345	492	469.32	0.58	0	214842	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	941	51.67	0.38	12	2.25	9.00	1222.00	679	20230103	-31.52	386	20231030	20.47	679	-31.52	20230103	386	20.47	20231030	679	-31.52	20230103	386	20.47	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
118	20231208	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	464	-28	5	-5.69	1931178958	4109012	126.62	486	491	455	639	345	492	469.94	0.58	0	264390	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	939	51.56	0.38	12	2.03	9.00	1222.00	679	20230103	-31.66	386	20231030	20.21	679	-31.66	20230103	386	20.21	20231030	679	-31.66	20230103	386	20.21	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
119	20231208	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	468	-24	5	-4.88	983776484	2053593	63.28	486	491	466	639	345	492	479.00	0.58	0	6055	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	947	52.00	0.38	12	1.01	9.00	1222.00	679	20230103	-31.08	386	20231030	21.24	679	-31.08	20230103	386	21.24	20231030	679	-31.08	20230103	386	21.24	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
120	20231208	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	484	-8	5	-1.63	423437484	873539	26.92	486	491	481	639	345	492	484.67	0.58	0	2519	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	980	53.78	0.40	12	0.43	9.00	1222.00	679	20230103	-28.72	386	20231030	25.39	679	-28.72	20230103	386	25.39	20231030	679	-28.72	20230103	386	25.39	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
121	20231208	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-6	5	-1.22	89745397	184224	5.68	486	491	486	639	345	492	486.93	0.58	0	61781	512	501	489	478	466	507	484	1012	147	500	360	1	1	202424960	984	54.00	0.40	12	0.09	9.00	1222.00	679	20230103	-28.42	386	20231030	25.91	679	-28.42	20230103	386	25.91	20231030	679	-28.42	20230103	386	25.91	20231030	1.78	N	004060	500	1012 억	1180737	N	N	20	N	N
122	20231207	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	492	0	3	0.00	1542609867	3171897	88.74	486	500	477	639	345	492	486.32	0.70	0	-228684	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	996	54.67	0.40	12	1.57	9.00	1222.00	679	20230103	-27.54	386	20231030	27.46	679	-27.54	20230103	386	27.46	20231030	679	-27.54	20230103	386	27.46	20231030	1.92	N	004060	500	1012 억	1409430	N	N	20	N	N
123	20231207	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	496	4	2	0.81	1252758681	2584390	72.30	486	500	477	639	345	492	484.73	0.70	0	-217155	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	1004	55.11	0.41	12	1.28	9.00	1222.00	679	20230103	-26.95	386	20231030	28.50	679	-26.95	20230103	386	28.50	20231030	679	-26.95	20230103	386	28.50	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
124	20231207	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	485	-7	5	-1.42	804308914	1671686	46.77	486	488	477	639	345	492	481.10	0.70	0	-164743	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	982	53.89	0.40	12	0.83	9.00	1222.00	679	20230103	-28.57	386	20231030	25.65	679	-28.57	20230103	386	25.65	20231030	679	-28.57	20230103	386	25.65	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
125	20231207	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	480	-12	5	-2.44	731388695	1520600	42.54	486	488	477	639	345	492	480.95	0.70	0	-114543	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	972	53.33	0.39	12	0.75	9.00	1222.00	679	20230103	-29.31	386	20231030	24.35	679	-29.31	20230103	386	24.35	20231030	679	-29.31	20230103	386	24.35	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
126	20231207	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	480	-12	5	-2.44	659038692	1369371	38.31	486	488	477	639	345	492	481.23	0.70	0	-107553	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	972	53.33	0.39	12	0.68	9.00	1222.00	679	20230103	-29.31	386	20231030	24.35	679	-29.31	20230103	386	24.35	20231030	679	-29.31	20230103	386	24.35	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
127	20231207	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-13	5	-2.64	588083579	1221461	34.17	486	488	477	639	345	492	481.41	0.70	0	-42259	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	970	53.22	0.39	12	0.60	9.00	1222.00	679	20230103	-29.46	386	20231030	24.09	679	-29.46	20230103	386	24.09	20231030	679	-29.46	20230103	386	24.09	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
128	20231207	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	483	-9	5	-1.83	431895114	895809	25.06	486	488	477	639	345	492	482.07	0.70	0	46141	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	978	53.67	0.40	12	0.44	9.00	1222.00	679	20230103	-28.87	386	20231030	25.13	679	-28.87	20230103	386	25.13	20231030	679	-28.87	20230103	386	25.13	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
129	20231207	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-6	5	-1.22	86842228	178696	5.00	486	488	483	639	345	492	485.80	0.70	0	-37418	506	499	488	481	470	502	484	1012	147	500	360	1	1	202424960	984	54.00	0.40	12	0.09	9.00	1222.00	679	20230103	-28.42	386	20231030	25.91	679	-28.42	20230103	386	25.91	20231030	679	-28.42	20230103	386	25.91	20231030	1.92	N	004060	500	1012 억	1409430	N	N	125	N	N
130	20231206	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	492	6	2	1.23	1680678784	3450936	64.84	479	495	477	631	341	486	487.00	0.80	0	-211351	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	996	54.67	0.40	12	1.70	9.00	1222.00	679	20230103	-27.54	386	20231030	27.46	679	-27.54	20230103	386	27.46	20231030	679	-27.54	20230103	386	27.46	20231030	1.95	N	004060	500	1012 억	1617147	N	N	125	N	N
131	20231206	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	488	2	2	0.41	1501015420	3084634	57.96	479	495	477	631	341	486	486.61	0.80	0	-108025	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	988	54.22	0.40	12	1.52	9.00	1222.00	679	20230103	-28.13	386	20231030	26.42	679	-28.13	20230103	386	26.42	20231030	679	-28.13	20230103	386	26.42	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
132	20231206	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	490	4	2	0.82	999253422	2060908	38.73	479	492	477	631	341	486	484.86	0.80	0	-43522	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	992	54.44	0.40	12	1.02	9.00	1222.00	679	20230103	-27.84	386	20231030	26.94	679	-27.84	20230103	386	26.94	20231030	679	-27.84	20230103	386	26.94	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
133	20231206	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	490	4	2	0.82	929428936	1917946	36.04	479	492	477	631	341	486	484.60	0.80	0	-39075	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	992	54.44	0.40	12	0.95	9.00	1222.00	679	20230103	-27.84	386	20231030	26.94	679	-27.84	20230103	386	26.94	20231030	679	-27.84	20230103	386	26.94	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
134	20231206	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	486	0	3	0.00	847025756	1748138	32.85	479	492	477	631	341	486	484.53	0.80	0	-87686	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	984	54.00	0.40	12	0.86	9.00	1222.00	679	20230103	-28.42	386	20231030	25.91	679	-28.42	20230103	386	25.91	20231030	679	-28.42	20230103	386	25.91	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
135	20231206	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	489	3	2	0.62	632832672	1308453	24.59	479	492	477	631	341	486	483.65	0.80	0	-132434	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	990	54.33	0.40	12	0.65	9.00	1222.00	679	20230103	-27.98	386	20231030	26.68	679	-27.98	20230103	386	26.68	20231030	679	-27.98	20230103	386	26.68	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
136	20231206	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	480	-6	5	-1.23	386871678	803506	15.10	479	488	477	631	341	486	481.48	0.80	0	-93836	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	972	53.33	0.39	12	0.40	9.00	1222.00	679	20230103	-29.31	386	20231030	24.35	679	-29.31	20230103	386	24.35	20231030	679	-29.31	20230103	386	24.35	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
137	20231206	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-7	5	-1.44	48451136	101277	1.90	479	480	477	631	341	486	478.40	0.80	0	2007	510	497	487	474	464	493	470	1012	145	500	350	1	1	202424960	970	53.22	0.39	12	0.05	9.00	1222.00	679	20230103	-29.46	386	20231030	24.09	679	-29.46	20230103	386	24.09	20231030	679	-29.46	20230103	386	24.09	20231030	1.95	N	004060	500	1012 억	1617147	N	N	14	N	N
138	20231205	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-18	5	-3.57	2542818579	5229564	64.29	494	500	477	655	353	504	486.24	0.56	0	460939	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	984	54.00	0.40	12	2.58	9.00	1222.00	679	20230103	-28.42	386	20231030	25.91	679	-28.42	20230103	386	25.91	20231030	679	-28.42	20230103	386	25.91	20231030	1.86	N	004060	500	1012 억	1129800	N	N	14	N	N
139	20231205	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	482	-22	5	-4.37	2390707782	4913600	60.41	494	500	477	655	353	504	486.55	0.56	0	403640	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	976	53.56	0.39	12	2.43	9.00	1222.00	679	20230103	-29.01	386	20231030	24.87	679	-29.01	20230103	386	24.87	20231030	679	-29.01	20230103	386	24.87	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
140	20231205	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	484	-20	5	-3.97	1942786140	3981973	48.95	494	500	482	655	353	504	487.90	0.56	0	496503	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	980	53.78	0.40	12	1.97	9.00	1222.00	679	20230103	-28.72	386	20231030	25.39	679	-28.72	20230103	386	25.39	20231030	679	-28.72	20230103	386	25.39	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
141	20231205	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	488	-16	5	-3.17	1834857417	3759394	46.22	494	500	482	655	353	504	488.07	0.56	0	507066	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	988	54.22	0.40	12	1.86	9.00	1222.00	679	20230103	-28.13	386	20231030	26.42	679	-28.13	20230103	386	26.42	20231030	679	-28.13	20230103	386	26.42	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
142	20231205	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	487	-17	5	-3.37	1601424772	3278295	40.30	494	500	483	655	353	504	488.49	0.56	0	432137	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	986	54.11	0.40	12	1.62	9.00	1222.00	679	20230103	-28.28	386	20231030	26.17	679	-28.28	20230103	386	26.17	20231030	679	-28.28	20230103	386	26.17	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
143	20231205	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-15	5	-2.98	1367324405	2796693	34.38	494	500	483	655	353	504	488.91	0.56	0	559065	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	990	54.33	0.40	12	1.38	9.00	1222.00	679	20230103	-27.98	386	20231030	26.68	679	-27.98	20230103	386	26.68	20231030	679	-27.98	20230103	386	26.68	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
144	20231205	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	485	-19	5	-3.77	940808500	1918585	23.59	494	500	485	655	353	504	490.37	0.56	0	378168	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	982	53.89	0.40	12	0.95	9.00	1222.00	679	20230103	-28.57	386	20231030	25.65	679	-28.57	20230103	386	25.65	20231030	679	-28.57	20230103	386	25.65	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
145	20231205	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-14	5	-2.78	129659268	263460	3.24	494	500	489	655	353	504	492.14	0.56	0	37308	545	524	506	485	467	515	476	1012	151	500	370	1	1	202424960	992	54.44	0.40	12	0.13	9.00	1222.00	679	20230103	-27.84	386	20231030	26.94	679	-27.84	20230103	386	26.94	20231030	679	-27.84	20230103	386	26.94	20231030	1.86	N	004060	500	1012 억	1129800	N	N	15	N	N
146	20231204	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	504	-28	5	-5.26	3970102483	7774569	49.79	520	527	488	691	373	532	510.65	0.52	0	78024	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1020	56.00	0.41	12	3.84	9.00	1222.00	679	20230103	-25.77	386	20231030	30.57	679	-25.77	20230103	386	30.57	20231030	679	-25.77	20230103	386	30.57	20231030	1.45	N	004060	500	1012 억	1051016	N	N	15	N	N
147	20231204	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	506	-26	5	-4.89	3067946676	5965738	38.21	520	527	503	691	373	532	514.21	0.52	0	187129	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1024	56.22	0.41	12	2.95	9.00	1222.00	679	20230103	-25.48	386	20231030	31.09	679	-25.48	20230103	386	31.09	20231030	679	-25.48	20230103	386	31.09	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
148	20231204	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	520	-12	5	-2.26	2262438506	4385791	28.09	520	527	509	691	373	532	515.79	0.52	0	313132	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1053	57.78	0.43	12	2.17	9.00	1222.00	679	20230103	-23.42	386	20231030	34.72	679	-23.42	20230103	386	34.72	20231030	679	-23.42	20230103	386	34.72	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
149	20231204	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	513	-19	5	-3.57	1799270755	3490809	22.36	520	527	509	691	373	532	515.35	0.52	0	404984	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1038	57.00	0.42	12	1.72	9.00	1222.00	679	20230103	-24.45	386	20231030	32.90	679	-24.45	20230103	386	32.90	20231030	679	-24.45	20230103	386	32.90	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
150	20231204	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	515	-17	5	-3.20	1660428082	3221011	20.63	520	527	509	691	373	532	515.41	0.52	0	410475	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1042	57.22	0.42	12	1.59	9.00	1222.00	679	20230103	-24.15	386	20231030	33.42	679	-24.15	20230103	386	33.42	20231030	679	-24.15	20230103	386	33.42	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
151	20231204	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	517	-15	5	-2.82	1507370342	2923730	18.72	520	527	509	691	373	532	515.47	0.52	0	387157	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1047	57.44	0.42	12	1.44	9.00	1222.00	679	20230103	-23.86	386	20231030	33.94	679	-23.86	20230103	386	33.94	20231030	679	-23.86	20230103	386	33.94	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
152	20231204	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	513	-19	5	-3.57	1194612253	2318179	14.85	520	527	509	691	373	532	515.20	0.52	0	292070	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1038	57.00	0.42	12	1.15	9.00	1222.00	679	20230103	-24.45	386	20231030	32.90	679	-24.45	20230103	386	32.90	20231030	679	-24.45	20230103	386	32.90	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
153	20231204	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	520	-12	5	-2.26	265845883	510063	3.27	520	527	519	691	373	532	520.82	0.52	0	111812	548	540	525	517	502	544	521	1012	159	500	390	1	1	202424960	1053	57.78	0.43	12	0.25	9.00	1222.00	679	20230103	-23.42	386	20231030	34.72	679	-23.42	20230103	386	34.72	20231030	679	-23.42	20230103	386	34.72	20231030	1.45	N	004060	500	1012 억	1051016	N	N	0	N	N
154	20231201	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	532	0	3	0.00	7495996544	14337306	22.20	520	533	510	691	373	532	522.63	0.54	0	-33317	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1077	59.11	0.44	12	7.08	9.00	1222.00	679	20230103	-21.65	386	20231030	37.82	679	-21.65	20230103	386	37.82	20231030	679	-21.65	20230103	386	37.82	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
155	20231201	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	528	-4	5	-0.75	6711428167	12856599	19.90	520	533	510	691	373	532	522.02	0.54	0	14405	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1069	58.67	0.43	12	6.35	9.00	1222.00	679	20230103	-22.24	386	20231030	36.79	679	-22.24	20230103	386	36.79	20231030	679	-22.24	20230103	386	36.79	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
156	20231201	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	527	-5	5	-0.94	5609692456	10759099	16.66	520	533	510	691	373	532	521.39	0.54	0	256679	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1067	58.56	0.43	12	5.32	9.00	1222.00	679	20230103	-22.39	386	20231030	36.53	679	-22.39	20230103	386	36.53	20231030	679	-22.39	20230103	386	36.53	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
157	20231201	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	520	-12	5	-2.26	5193163355	9962378	15.42	520	533	510	691	373	532	521.28	0.54	0	200271	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1053	57.78	0.43	12	4.92	9.00	1222.00	679	20230103	-23.42	386	20231030	34.72	679	-23.42	20230103	386	34.72	20231030	679	-23.42	20230103	386	34.72	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
158	20231201	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	527	-5	5	-0.94	4589305832	8802479	13.63	520	533	510	691	373	532	521.36	0.54	0	195078	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1067	58.56	0.43	12	4.35	9.00	1222.00	679	20230103	-22.39	386	20231030	36.53	679	-22.39	20230103	386	36.53	20231030	679	-22.39	20230103	386	36.53	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
159	20231201	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	521	-11	5	-2.07	4149097669	7962294	12.33	520	533	510	691	373	532	521.09	0.54	0	123188	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1055	57.89	0.43	12	3.93	9.00	1222.00	679	20230103	-23.27	386	20231030	34.97	679	-23.27	20230103	386	34.97	20231030	679	-23.27	20230103	386	34.97	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
160	20231201	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	522	-10	5	-1.88	2727886538	5261261	8.14	520	532	510	691	373	532	518.48	0.54	0	22513	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1057	58.00	0.43	12	2.60	9.00	1222.00	679	20230103	-23.12	386	20231030	35.23	679	-23.12	20230103	386	35.23	20231030	679	-23.12	20230103	386	35.23	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N
161	20231201	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	521	-11	5	-2.07	233304157	448212	0.69	520	526	519	691	373	532	520.46	0.54	0	10539	604	567	543	506	482	556	495	1012	159	500	390	1	1	202424960	1055	57.89	0.43	12	0.22	9.00	1222.00	679	20230103	-23.27	386	20231030	34.97	679	-23.27	20230103	386	34.97	20231030	679	-23.27	20230103	386	34.97	20231030	1.24	N	004060	500	1012 억	1083779	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History