KissMeData/005320/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	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
3	20231229	150213	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
4	20231229	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
5	20231229	130213	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
6	20231229	120212	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
7	20231229	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
8	20231229	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
9	20231229	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	654299621	848405	10.94	761	783	761	988	532	760	771.07	0.57	82129	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.29	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	373927	N	N	13	N	N
10	20231228	160206	57	100.00	KOSPI	유통업	N	N	N	N	N	779	19	2	2.50	644242425	835495	10.77	761	783	761	988	532	760	771.07	0.44	0	74592	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	514	31.16	0.42	12	1.27	25.00	1851.00	1745	20230303	-55.36	647	20231024	20.40	1745	-55.36	20230303	647	20.40	20231024	1745	-55.36	20230303	647	20.40	20231024	3.29	N	005320	500	329 억	291798	N	N	13	N	N
11	20231228	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	773	13	2	1.71	597200294	774949	9.99	761	783	761	988	532	760	770.63	0.44	0	71900	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	510	30.92	0.42	12	1.17	25.00	1851.00	1745	20230303	-55.70	647	20231024	19.47	1745	-55.70	20230303	647	19.47	20231024	1745	-55.70	20230303	647	19.47	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
12	20231228	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	773	13	2	1.71	436042056	567108	7.31	761	780	761	988	532	760	768.89	0.44	0	32919	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	510	30.92	0.42	12	0.86	25.00	1851.00	1745	20230303	-55.70	647	20231024	19.47	1745	-55.70	20230303	647	19.47	20231024	1745	-55.70	20230303	647	19.47	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
13	20231228	130206	57	100.00	KOSPI	유통업	N	N	N	N	N	770	10	2	1.32	391941259	509889	6.57	761	780	761	988	532	760	768.68	0.44	0	29633	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	508	30.80	0.42	12	0.77	25.00	1851.00	1745	20230303	-55.87	647	20231024	19.01	1745	-55.87	20230303	647	19.01	20231024	1745	-55.87	20230303	647	19.01	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
14	20231228	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	768	8	2	1.05	373663015	486102	6.27	761	780	761	988	532	760	768.69	0.44	0	33522	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	507	30.72	0.41	12	0.74	25.00	1851.00	1745	20230303	-55.99	647	20231024	18.70	1745	-55.99	20230303	647	18.70	20231024	1745	-55.99	20230303	647	18.70	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
15	20231228	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	770	10	2	1.32	300750775	390848	5.04	761	780	761	988	532	760	769.48	0.44	0	14997	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	508	30.80	0.42	12	0.59	25.00	1851.00	1745	20230303	-55.87	647	20231024	19.01	1745	-55.87	20230303	647	19.01	20231024	1745	-55.87	20230303	647	19.01	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
16	20231228	100206	57	100.00	KOSPI	유통업	N	N	N	N	N	769	9	2	1.18	196797854	256508	3.31	761	775	761	988	532	760	767.22	0.44	0	14775	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	507	30.76	0.42	12	0.39	25.00	1851.00	1745	20230303	-55.93	647	20231024	18.86	1745	-55.93	20230303	647	18.86	20231024	1745	-55.93	20230303	647	18.86	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
17	20231228	090206	57	100.00	KOSPI	유통업	N	N	N	N	N	771	11	2	1.45	21219171	27769	0.36	761	773	761	988	532	760	764.13	0.44	0	2846	915	837	790	712	665	822	697	330	228	500	510	1	1	65977027	509	30.84	0.42	12	0.04	25.00	1851.00	1745	20230303	-55.82	647	20231024	19.17	1745	-55.82	20230303	647	19.17	20231024	1745	-55.82	20230303	647	19.17	20231024	3.29	N	005320	500	329 억	291798	N	N	0	N	N
18	20231227	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	760	8	2	1.06	6244063188	7730126	989.38	760	868	743	977	527	752	807.79	0.49	0	-40079	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	436	30.40	0.41	12	13.47	25.00	1851.00	1745	20230303	-56.45	647	20231024	17.47	1745	-56.45	20230303	647	17.47	20231024	1745	-56.45	20230303	647	17.47	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
19	20231227	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	765	13	2	1.73	6093948952	7533354	964.20	760	868	743	977	527	752	808.96	0.49	0	-27196	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	439	30.60	0.41	12	13.13	25.00	1851.00	1745	20230303	-56.16	647	20231024	18.24	1745	-56.16	20230303	647	18.24	20231024	1745	-56.16	20230303	647	18.24	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
20	20231227	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	768	16	2	2.13	5883817641	7257564	928.90	760	868	743	977	527	752	810.75	0.49	0	-28178	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	441	30.72	0.41	12	12.65	25.00	1851.00	1745	20230303	-55.99	647	20231024	18.70	1745	-55.99	20230303	647	18.70	20231024	1745	-55.99	20230303	647	18.70	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
21	20231227	130206	57	100.00	KOSPI	유통업	N	N	N	N	N	766	14	2	1.86	5388920384	6616382	846.83	760	868	743	977	527	752	814.52	0.49	0	-50752	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	439	30.64	0.41	12	11.53	25.00	1851.00	1745	20230303	-56.10	647	20231024	18.39	1745	-56.10	20230303	647	18.39	20231024	1745	-56.10	20230303	647	18.39	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
22	20231227	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	795	43	2	5.72	4426760493	5373871	687.80	760	868	743	977	527	752	823.81	0.49	0	-119574	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	456	31.80	0.43	12	9.37	25.00	1851.00	1745	20230303	-54.44	647	20231024	22.87	1745	-54.44	20230303	647	22.87	20231024	1745	-54.44	20230303	647	22.87	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
23	20231227	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	764	12	2	1.60	162809171	216110	27.66	760	765	743	977	527	752	753.39	0.49	0	38647	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	438	30.56	0.41	12	0.38	25.00	1851.00	1745	20230303	-56.22	647	20231024	18.08	1745	-56.22	20230303	647	18.08	20231024	1745	-56.22	20230303	647	18.08	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
24	20231227	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	748	-4	5	-0.53	98656572	131333	16.81	760	761	743	977	527	752	751.17	0.49	0	-2697	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	429	29.92	0.40	12	0.23	25.00	1851.00	1745	20230303	-57.13	647	20231024	15.61	1745	-57.13	20230303	647	15.61	20231024	1745	-57.13	20230303	647	15.61	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
25	20231227	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	757	5	2	0.66	19717119	26075	3.34	760	761	754	977	527	752	756.96	0.49	0	1685	784	768	753	737	722	760	729	287	225	500	510	1	1	57371525	434	30.28	0.41	12	0.05	25.00	1851.00	1745	20230303	-56.62	647	20231024	17.00	1745	-56.62	20230303	647	17.00	20231024	1745	-56.62	20230303	647	17.00	20231024	3.19	N	005320	500	286 억	281406	N	N	0	N	N
26	20231226	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	752	-11	5	-1.44	582436936	771467	44.07	763	769	738	991	535	763	755.02	0.41	0	35530	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	431	30.08	0.41	12	1.34	25.00	1851.00	1745	20230303	-56.91	647	20231024	16.23	1745	-56.91	20230303	647	16.23	20231024	1745	-56.91	20230303	647	16.23	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
27	20231226	150206	57	100.00	KOSPI	유통업	N	N	N	N	N	762	-1	5	-0.13	489565028	648383	37.04	763	769	738	991	535	763	755.04	0.41	0	20887	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	437	30.48	0.41	12	1.13	25.00	1851.00	1745	20230303	-56.33	647	20231024	17.77	1745	-56.33	20230303	647	17.77	20231024	1745	-56.33	20230303	647	17.77	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
28	20231226	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	764	1	2	0.13	447006240	592600	33.85	763	769	738	991	535	763	754.29	0.41	0	22050	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	438	30.56	0.41	12	1.03	25.00	1851.00	1745	20230303	-56.22	647	20231024	18.08	1745	-56.22	20230303	647	18.08	20231024	1745	-56.22	20230303	647	18.08	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
29	20231226	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	764	1	2	0.13	400211185	531267	30.35	763	769	738	991	535	763	753.29	0.41	0	29528	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	438	30.56	0.41	12	0.93	25.00	1851.00	1745	20230303	-56.22	647	20231024	18.08	1745	-56.22	20230303	647	18.08	20231024	1745	-56.22	20230303	647	18.08	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
30	20231226	120207	57	100.00	KOSPI	유통업	N	N	N	N	N	758	-5	5	-0.66	362610958	481950	27.53	763	769	738	991	535	763	752.35	0.41	0	44952	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	435	30.32	0.41	12	0.84	25.00	1851.00	1745	20230303	-56.56	647	20231024	17.16	1745	-56.56	20230303	647	17.16	20231024	1745	-56.56	20230303	647	17.16	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
31	20231226	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	754	-9	5	-1.18	275644113	367767	21.01	763	769	738	991	535	763	749.46	0.41	0	57075	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	433	30.16	0.41	12	0.64	25.00	1851.00	1745	20230303	-56.79	647	20231024	16.54	1745	-56.79	20230303	647	16.54	20231024	1745	-56.79	20230303	647	16.54	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
32	20231226	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	745	-18	5	-2.36	223304847	297903	17.02	763	769	738	991	535	763	749.53	0.41	0	30705	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	427	29.80	0.40	12	0.52	25.00	1851.00	1745	20230303	-57.31	647	20231024	15.15	1745	-57.31	20230303	647	15.15	20231024	1745	-57.31	20230303	647	15.15	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
33	20231226	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	765	2	2	0.26	17549992	22979	1.31	763	769	763	991	535	763	763.78	0.41	0	2742	844	803	783	742	722	793	732	287	228	500	510	1	1	57371525	439	30.60	0.41	12	0.04	25.00	1851.00	1745	20230303	-56.16	647	20231024	18.24	1745	-56.16	20230303	647	18.24	20231024	1745	-56.16	20230303	647	18.24	20231024	3.31	N	005320	500	286 억	233432	N	N	0	N	N
34	20231222	160205	57	100.00	KOSPI	유통업	N	N	N	N	N	763	-19	5	-2.43	1372319688	1738453	139.10	787	824	763	1016	548	782	789.44	0.59	0	-89274	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	438	30.52	0.41	12	3.03	25.00	1851.00	1745	20230303	-56.28	647	20231024	17.93	1745	-56.28	20230303	647	17.93	20231024	1745	-56.28	20230303	647	17.93	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
35	20231222	150205	57	100.00	KOSPI	유통업	N	N	N	N	N	769	-13	5	-1.66	1270029363	1604947	128.42	787	824	766	1016	548	782	791.33	0.59	0	-94968	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	441	30.76	0.42	12	2.80	25.00	1851.00	1745	20230303	-55.93	647	20231024	18.86	1745	-55.93	20230303	647	18.86	20231024	1745	-55.93	20230303	647	18.86	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
36	20231222	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	777	-5	5	-0.64	1141500877	1437949	115.06	787	824	771	1016	548	782	793.86	0.59	0	-57769	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	446	31.08	0.42	12	2.51	25.00	1851.00	1745	20230303	-55.47	647	20231024	20.09	1745	-55.47	20230303	647	20.09	20231024	1745	-55.47	20230303	647	20.09	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
37	20231222	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	775	-7	5	-0.90	1038328482	1304379	104.37	787	824	772	1016	548	782	796.06	0.59	0	-50743	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	445	31.00	0.42	12	2.27	25.00	1851.00	1745	20230303	-55.59	647	20231024	19.78	1745	-55.59	20230303	647	19.78	20231024	1745	-55.59	20230303	647	19.78	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
38	20231222	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	775	-7	5	-0.90	970975891	1217312	97.40	787	824	774	1016	548	782	797.67	0.59	0	-52181	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	445	31.00	0.42	12	2.12	25.00	1851.00	1745	20230303	-55.59	647	20231024	19.78	1745	-55.59	20230303	647	19.78	20231024	1745	-55.59	20230303	647	19.78	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
39	20231222	110205	57	100.00	KOSPI	유통업	N	N	N	N	N	784	2	2	0.26	878838765	1098948	87.93	787	824	778	1016	548	782	799.74	0.59	0	-42383	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	450	31.36	0.42	12	1.92	25.00	1851.00	1745	20230303	-55.07	647	20231024	21.17	1745	-55.07	20230303	647	21.17	20231024	1745	-55.07	20230303	647	21.17	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
40	20231222	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	790	8	2	1.02	721486149	898197	71.87	787	824	782	1016	548	782	803.31	0.59	0	-31578	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	453	31.60	0.43	12	1.57	25.00	1851.00	1745	20230303	-54.73	647	20231024	22.10	1745	-54.73	20230303	647	22.10	20231024	1745	-54.73	20230303	647	22.10	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
41	20231222	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	788	6	2	0.77	38808691	49360	3.95	787	789	782	1016	548	782	786.43	0.59	0	-19507	824	803	790	769	756	796	762	287	234	500	530	1	1	57371525	452	31.52	0.43	12	0.09	25.00	1851.00	1745	20230303	-54.84	647	20231024	21.79	1745	-54.84	20230303	647	21.79	20231024	1745	-54.84	20230303	647	21.79	20231024	3.44	N	005320	500	286 억	336553	N	N	0	N	N
42	20231221	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	782	-38	5	-4.63	970393661	1229966	78.19	805	811	777	1066	574	820	788.98	0.54	0	54633	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	449	31.28	0.42	12	2.14	25.00	1851.00	1745	20230303	-55.19	647	20231024	20.87	1745	-55.19	20230303	647	20.87	20231024	1745	-55.19	20230303	647	20.87	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
43	20231221	150205	57	100.00	KOSPI	유통업	N	N	N	N	N	781	-39	5	-4.76	887716845	1124099	71.46	805	811	777	1066	574	820	789.70	0.54	0	41273	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	448	31.24	0.42	12	1.96	25.00	1851.00	1745	20230303	-55.24	647	20231024	20.71	1745	-55.24	20230303	647	20.71	20231024	1745	-55.24	20230303	647	20.71	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
44	20231221	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	784	-36	5	-4.39	798028408	1009332	64.16	805	811	777	1066	574	820	790.63	0.54	0	60457	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	450	31.36	0.42	12	1.76	25.00	1851.00	1745	20230303	-55.07	647	20231024	21.17	1745	-55.07	20230303	647	21.17	20231024	1745	-55.07	20230303	647	21.17	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
45	20231221	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	787	-33	5	-4.02	693391802	875448	55.65	805	811	777	1066	574	820	792.02	0.54	0	63800	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	452	31.48	0.43	12	1.53	25.00	1851.00	1745	20230303	-54.90	647	20231024	21.64	1745	-54.90	20230303	647	21.64	20231024	1745	-54.90	20230303	647	21.64	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
46	20231221	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	788	-32	5	-3.90	589522850	743386	47.26	805	811	777	1066	574	820	793.00	0.54	0	59996	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	452	31.52	0.43	12	1.30	25.00	1851.00	1745	20230303	-54.84	647	20231024	21.79	1745	-54.84	20230303	647	21.79	20231024	1745	-54.84	20230303	647	21.79	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
47	20231221	110205	57	100.00	KOSPI	유통업	N	N	N	N	N	780	-40	5	-4.88	525804242	662253	42.10	805	811	777	1066	574	820	793.94	0.54	0	46228	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	447	31.20	0.42	12	1.15	25.00	1851.00	1745	20230303	-55.30	647	20231024	20.56	1745	-55.30	20230303	647	20.56	20231024	1745	-55.30	20230303	647	20.56	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
48	20231221	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	795	-25	5	-3.05	351225073	440265	27.99	805	811	787	1066	574	820	797.73	0.54	0	26722	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	456	31.80	0.43	12	0.77	25.00	1851.00	1745	20230303	-54.44	647	20231024	22.87	1745	-54.44	20230303	647	22.87	20231024	1745	-54.44	20230303	647	22.87	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
49	20231221	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	807	-13	5	-1.59	65389787	81365	5.17	805	811	800	1066	574	820	803.54	0.54	0	9608	840	830	820	810	800	825	805	287	246	500	550	1	1	57371525	463	32.28	0.44	12	0.14	25.00	1851.00	1745	20230303	-53.75	647	20231024	24.73	1745	-53.75	20230303	647	24.73	20231024	1745	-53.75	20230303	647	24.73	20231024	3.25	N	005320	500	286 억	309007	N	N	0	N	N
50	20231220	160205	57	100.00	KOSPI	유통업	N	N	N	N	N	820	-15	5	-1.80	1255076043	1533091	69.21	823	830	810	1085	585	835	818.65	0.42	0	66313	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	470	32.80	0.44	12	2.67	25.00	1851.00	1745	20230303	-53.01	647	20231024	26.74	1745	-53.01	20230303	647	26.74	20231024	1745	-53.01	20230303	647	26.74	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
51	20231220	150211	57	100.00	KOSPI	유통업	N	N	N	N	N	815	-20	5	-2.40	1132181367	1383196	62.44	823	830	810	1085	585	835	818.52	0.42	0	62485	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	468	32.60	0.44	12	2.41	25.00	1851.00	1745	20230303	-53.30	647	20231024	25.97	1745	-53.30	20230303	647	25.97	20231024	1745	-53.30	20230303	647	25.97	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
52	20231220	140215	57	100.00	KOSPI	유통업	N	N	N	N	N	818	-17	5	-2.04	1015189684	1239410	55.95	823	830	810	1085	585	835	819.08	0.42	0	67483	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	469	32.72	0.44	12	2.16	25.00	1851.00	1745	20230303	-53.12	647	20231024	26.43	1745	-53.12	20230303	647	26.43	20231024	1745	-53.12	20230303	647	26.43	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
53	20231220	130213	57	100.00	KOSPI	유통업	N	N	N	N	N	813	-22	5	-2.63	917430785	1119287	50.53	823	830	812	1085	585	835	819.65	0.42	0	66786	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	466	32.52	0.44	12	1.95	25.00	1851.00	1745	20230303	-53.41	647	20231024	25.66	1745	-53.41	20230303	647	25.66	20231024	1745	-53.41	20230303	647	25.66	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
54	20231220	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	816	-19	5	-2.28	761584598	928012	41.89	823	830	814	1085	585	835	820.65	0.42	0	59589	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	468	32.64	0.44	12	1.62	25.00	1851.00	1745	20230303	-53.24	647	20231024	26.12	1745	-53.24	20230303	647	26.12	20231024	1745	-53.24	20230303	647	26.12	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
55	20231220	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	818	-17	5	-2.04	639691110	778771	35.16	823	830	814	1085	585	835	821.40	0.42	0	53091	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	469	32.72	0.44	12	1.36	25.00	1851.00	1745	20230303	-53.12	647	20231024	26.43	1745	-53.12	20230303	647	26.43	20231024	1745	-53.12	20230303	647	26.43	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
56	20231220	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	819	-16	5	-1.92	464760859	566063	25.55	823	830	814	1085	585	835	821.03	0.42	0	36965	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	470	32.76	0.44	12	0.99	25.00	1851.00	1745	20230303	-53.07	647	20231024	26.58	1745	-53.07	20230303	647	26.58	20231024	1745	-53.07	20230303	647	26.58	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
57	20231220	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	827	-8	5	-0.96	69637341	84519	3.82	823	830	823	1085	585	835	823.86	0.42	0	19368	901	868	847	814	793	857	803	287	250	500	560	1	1	57371525	474	33.08	0.45	12	0.15	25.00	1851.00	1745	20230303	-52.61	647	20231024	27.82	1745	-52.61	20230303	647	27.82	20231024	1745	-52.61	20230303	647	27.82	20231024	3.00	N	005320	500	286 억	241357	N	N	0	N	N
58	20231219	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	835	-39	5	-4.46	1846734348	2170291	22.10	878	880	826	1136	612	874	850.95	0.50	0	-69152	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	479	33.40	0.45	12	3.78	25.00	1851.00	1745	20230303	-52.15	647	20231024	29.06	1745	-52.15	20230303	647	29.06	20231024	1745	-52.15	20230303	647	29.06	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
59	20231219	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	837	-37	5	-4.23	1683350669	1974438	20.11	878	880	826	1136	612	874	852.57	0.50	0	-68454	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	480	33.48	0.45	12	3.44	25.00	1851.00	1745	20230303	-52.03	647	20231024	29.37	1745	-52.03	20230303	647	29.37	20231024	1745	-52.03	20230303	647	29.37	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
60	20231219	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	841	-33	5	-3.78	1477937194	1728180	17.60	878	880	826	1136	612	874	855.20	0.50	0	-47937	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	482	33.64	0.45	12	3.01	25.00	1851.00	1745	20230303	-51.81	647	20231024	29.98	1745	-51.81	20230303	647	29.98	20231024	1745	-51.81	20230303	647	29.98	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
61	20231219	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	840	-34	5	-3.89	1362576903	1591104	16.20	878	880	826	1136	612	874	856.37	0.50	0	-43772	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	482	33.60	0.45	12	2.77	25.00	1851.00	1745	20230303	-51.86	647	20231024	29.83	1745	-51.86	20230303	647	29.83	20231024	1745	-51.86	20230303	647	29.83	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
62	20231219	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	845	-29	5	-3.32	1089096413	1265381	12.89	878	880	845	1136	612	874	860.69	0.50	0	-34617	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	485	33.80	0.46	12	2.21	25.00	1851.00	1745	20230303	-51.58	647	20231024	30.60	1745	-51.58	20230303	647	30.60	20231024	1745	-51.58	20230303	647	30.60	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
63	20231219	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	857	-17	5	-1.95	840225202	972665	9.91	878	880	852	1136	612	874	863.84	0.50	0	-25519	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	492	34.28	0.46	12	1.70	25.00	1851.00	1745	20230303	-50.89	647	20231024	32.46	1745	-50.89	20230303	647	32.46	20231024	1745	-50.89	20230303	647	32.46	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
64	20231219	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	869	-5	5	-0.57	565133183	652099	6.64	878	880	853	1136	612	874	866.64	0.50	0	-30778	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	499	34.76	0.47	12	1.14	25.00	1851.00	1745	20230303	-50.20	647	20231024	34.31	1745	-50.20	20230303	647	34.31	20231024	1745	-50.20	20230303	647	34.31	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
65	20231219	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	870	-4	5	-0.46	95025724	108399	1.10	878	880	869	1136	612	874	876.63	0.50	0	-15429	1011	942	888	819	765	977	854	287	262	500	590	1	1	57371525	499	34.80	0.47	12	0.19	25.00	1851.00	1745	20230303	-50.14	647	20231024	34.47	1745	-50.14	20230303	647	34.47	20231024	1745	-50.14	20230303	647	34.47	20231024	2.27	N	005320	500	286 억	284340	N	N	0	N	N
66	20231218	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	874	-1	5	-0.11	8489955123	9392346	59.14	865	957	834	1137	613	875	903.96	0.85	0	-219926	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	501	34.96	0.47	12	16.37	25.00	1851.00	1745	20230303	-49.91	647	20231024	35.09	1745	-49.91	20230303	647	35.09	20231024	1745	-49.91	20230303	647	35.09	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
67	20231218	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	862	-13	5	-1.49	8284753390	9155934	57.65	865	957	834	1137	613	875	904.85	0.85	0	-216705	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	495	34.48	0.47	12	15.96	25.00	1851.00	1745	20230303	-50.60	647	20231024	33.23	1745	-50.60	20230303	647	33.23	20231024	1745	-50.60	20230303	647	33.23	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
68	20231218	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	866	-9	5	-1.03	8129237043	8975583	56.52	865	957	834	1137	613	875	905.71	0.85	0	-223804	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	497	34.64	0.47	12	15.64	25.00	1851.00	1745	20230303	-50.37	647	20231024	33.85	1745	-50.37	20230303	647	33.85	20231024	1745	-50.37	20230303	647	33.85	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
69	20231218	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	872	-3	5	-0.34	7840621433	8642194	54.42	865	957	834	1137	613	875	907.25	0.85	0	-258008	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	500	34.88	0.47	12	15.06	25.00	1851.00	1745	20230303	-50.03	647	20231024	34.78	1745	-50.03	20230303	647	34.78	20231024	1745	-50.03	20230303	647	34.78	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
70	20231218	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	888	13	2	1.49	7525369167	8283940	52.16	865	957	834	1137	613	875	908.43	0.85	0	-239110	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	509	35.52	0.48	12	14.44	25.00	1851.00	1745	20230303	-49.11	647	20231024	37.25	1745	-49.11	20230303	647	37.25	20231024	1745	-49.11	20230303	647	37.25	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
71	20231218	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	898	23	2	2.63	7113203704	7820825	49.25	865	957	834	1137	613	875	909.52	0.85	0	-256358	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	515	35.92	0.49	12	13.63	25.00	1851.00	1745	20230303	-48.54	647	20231024	38.79	1745	-48.54	20230303	647	38.79	20231024	1745	-48.54	20230303	647	38.79	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
72	20231218	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	936	61	2	6.97	4492739342	4925383	31.01	865	957	834	1137	613	875	912.16	0.85	0	-220161	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	537	37.44	0.51	12	8.59	25.00	1851.00	1745	20230303	-46.36	647	20231024	44.67	1745	-46.36	20230303	647	44.67	20231024	1745	-46.36	20230303	647	44.67	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
73	20231218	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	861	-14	5	-1.60	203942095	235474	1.48	865	871	861	1137	613	875	866.09	0.85	0	-16187	1095	985	930	820	765	957	792	287	262	500	590	1	1	57371525	494	34.44	0.47	12	0.41	25.00	1851.00	1745	20230303	-50.66	647	20231024	33.08	1745	-50.66	20230303	647	33.08	20231024	1745	-50.66	20230303	647	33.08	20231024	3.41	N	005320	500	286 억	487836	N	N	0	N	N
74	20231215	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	875	-118	5	-11.88	14718986138	15734675	42.01	1025	1040	875	1290	696	993	932.25	0.87	0	-388650	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	502	35.00	0.47	12	27.43	25.00	1851.00	1745	20230303	-49.86	647	20231024	35.24	1745	-49.86	20230303	647	35.24	20231024	1745	-49.86	20230303	647	35.24	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
75	20231215	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-104	5	-10.47	14238251217	15188374	40.55	1025	1040	884	1290	696	993	934.18	0.87	0	-401022	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	510	35.56	0.48	12	26.47	25.00	1851.00	1745	20230303	-49.05	647	20231024	37.40	1745	-49.05	20230303	647	37.40	20231024	1745	-49.05	20230303	647	37.40	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
76	20231215	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-101	5	-10.17	13771873111	14663441	39.15	1025	1040	884	1290	696	993	935.91	0.87	0	-396110	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	512	35.68	0.48	12	25.56	25.00	1851.00	1745	20230303	-48.88	647	20231024	37.87	1745	-48.88	20230303	647	37.87	20231024	1745	-48.88	20230303	647	37.87	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
77	20231215	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	897	-96	5	-9.67	13248846755	14079468	37.59	1025	1040	884	1290	696	993	937.69	0.87	0	-387187	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	515	35.88	0.48	12	24.54	25.00	1851.00	1745	20230303	-48.60	647	20231024	38.64	1745	-48.60	20230303	647	38.64	20231024	1745	-48.60	20230303	647	38.64	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
78	20231215	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	899	-94	5	-9.47	12263528358	12985190	34.67	1025	1040	884	1290	696	993	941.05	0.87	0	-376432	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	516	35.96	0.49	12	22.63	25.00	1851.00	1745	20230303	-48.48	647	20231024	38.95	1745	-48.48	20230303	647	38.95	20231024	1745	-48.48	20230303	647	38.95	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
79	20231215	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-79	5	-7.96	10819274599	11392858	30.42	1025	1040	891	1290	696	993	946.19	0.87	0	-366411	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	524	36.56	0.49	12	19.86	25.00	1851.00	1745	20230303	-47.62	647	20231024	41.27	1745	-47.62	20230303	647	41.27	20231024	1745	-47.62	20230303	647	41.27	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
80	20231215	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	900	-93	5	-9.37	8371431745	8741322	23.34	1025	1040	896	1290	696	993	953.91	0.87	0	-327921	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	516	36.00	0.49	12	15.24	25.00	1851.00	1745	20230303	-48.42	647	20231024	39.10	1745	-48.42	20230303	647	39.10	20231024	1745	-48.42	20230303	647	39.10	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
81	20231215	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	942	-51	5	-5.14	3911171877	3947178	10.54	1025	1040	931	1290	696	993	990.30	0.87	0	-61598	1154	1073	912	831	670	1114	872	287	297	500	670	1	1	57371525	540	37.68	0.51	12	6.88	25.00	1851.00	1745	20230303	-46.02	647	20231024	45.60	1745	-46.02	20230303	647	45.60	20231024	1745	-46.02	20230303	647	45.60	20231024	3.06	N	005320	500	286 억	497553	N	N	0	N	N
82	20231214	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	993	229	1	29.97	34798300057	37409050	753.81	767	993	751	993	535	764	930.14	1.32	0	119195	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	570	39.72	0.54	12	65.20	25.00	1851.00	1745	20230303	-43.09	647	20231024	53.48	1745	-43.09	20230303	647	53.48	20231024	1745	-43.09	20230303	647	53.48	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
83	20231214	150206	57	100.00	KOSPI	유통업	N	N	N	N	N	992	228	2	29.84	32211949324	34795880	701.15	767	993	751	993	535	764	925.75	1.32	0	121630	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	569	39.68	0.54	12	60.65	25.00	1851.00	1745	20230303	-43.15	647	20231024	53.32	1745	-43.15	20230303	647	53.32	20231024	1745	-43.15	20230303	647	53.32	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
84	20231214	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	948	184	2	24.08	22775741992	25101925	505.81	767	978	751	993	535	764	907.34	1.32	0	-155658	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	544	37.92	0.51	12	43.75	25.00	1851.00	1745	20230303	-45.67	647	20231024	46.52	1745	-45.67	20230303	647	46.52	20231024	1745	-45.67	20230303	647	46.52	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
85	20231214	130206	57	100.00	KOSPI	유통업	N	N	N	N	N	926	162	2	21.20	20241560269	22403094	451.43	767	978	751	993	535	764	903.53	1.32	0	-169190	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	531	37.04	0.50	12	39.05	25.00	1851.00	1745	20230303	-46.93	647	20231024	43.12	1745	-46.93	20230303	647	43.12	20231024	1745	-46.93	20230303	647	43.12	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
86	20231214	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	925	161	2	21.07	13869043618	15693714	316.24	767	963	751	993	535	764	883.75	1.32	0	-211192	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	531	37.00	0.50	12	27.35	25.00	1851.00	1745	20230303	-46.99	647	20231024	42.97	1745	-46.99	20230303	647	42.97	20231024	1745	-46.99	20230303	647	42.97	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
87	20231214	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	809	45	2	5.89	2663493284	3277054	66.03	767	861	751	993	535	764	812.80	1.32	0	-137931	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	464	32.36	0.44	12	5.71	25.00	1851.00	1745	20230303	-53.64	647	20231024	25.04	1745	-53.64	20230303	647	25.04	20231024	1745	-53.64	20230303	647	25.04	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
88	20231214	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	776	12	2	1.57	417384392	540815	10.90	767	790	751	993	535	764	771.80	1.32	0	-64747	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	445	31.04	0.42	12	0.94	25.00	1851.00	1745	20230303	-55.53	647	20231024	19.94	1745	-55.53	20230303	647	19.94	20231024	1745	-55.53	20230303	647	19.94	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
89	20231214	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	767	3	2	0.39	41360301	54050	1.09	767	768	761	993	535	764	765.27	1.32	0	-422	894	829	796	731	698	812	714	287	229	500	510	1	1	57371525	440	30.68	0.41	12	0.09	25.00	1851.00	1745	20230303	-56.05	647	20231024	18.55	1745	-56.05	20230303	647	18.55	20231024	1745	-56.05	20230303	647	18.55	20231024	3.19	N	005320	500	286 억	757003	N	N	0	N	N
90	20231213	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	764	-48	5	-5.91	3981221033	4918143	34.27	827	861	763	1055	569	812	809.54	1.04	0	107588	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	438	30.56	0.41	12	8.57	25.00	1851.00	1745	20230303	-56.22	647	20231024	18.08	1745	-56.22	20230303	647	18.08	20231024	1745	-56.22	20230303	647	18.08	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
91	20231213	150205	57	100.00	KOSPI	유통업	N	N	N	N	N	778	-34	5	-4.19	3699677572	4551823	31.72	827	861	776	1055	569	812	812.79	1.04	0	108923	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	446	31.12	0.42	12	7.93	25.00	1851.00	1745	20230303	-55.42	647	20231024	20.25	1745	-55.42	20230303	647	20.25	20231024	1745	-55.42	20230303	647	20.25	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
92	20231213	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	782	-30	5	-3.69	3475733523	4264722	29.72	827	861	780	1055	569	812	815.00	1.04	0	105718	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	449	31.28	0.42	12	7.43	25.00	1851.00	1745	20230303	-55.19	647	20231024	20.87	1745	-55.19	20230303	647	20.87	20231024	1745	-55.19	20230303	647	20.87	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
93	20231213	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	800	-12	5	-1.48	3217014259	3937664	27.44	827	861	780	1055	569	812	816.99	1.04	0	97766	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	459	32.00	0.43	12	6.86	25.00	1851.00	1745	20230303	-54.15	647	20231024	23.65	1745	-54.15	20230303	647	23.65	20231024	1745	-54.15	20230303	647	23.65	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
94	20231213	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	799	-13	5	-1.60	2993634252	3661655	25.51	827	861	780	1055	569	812	817.56	1.04	0	113563	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	458	31.96	0.43	12	6.38	25.00	1851.00	1745	20230303	-54.21	647	20231024	23.49	1745	-54.21	20230303	647	23.49	20231024	1745	-54.21	20230303	647	23.49	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
95	20231213	110203	57	100.00	KOSPI	유통업	N	N	N	N	N	787	-25	5	-3.08	2693038464	3288430	22.91	827	861	780	1055	569	812	818.94	1.04	0	128004	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	452	31.48	0.43	12	5.73	25.00	1851.00	1745	20230303	-54.90	647	20231024	21.64	1745	-54.90	20230303	647	21.64	20231024	1745	-54.90	20230303	647	21.64	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
96	20231213	100206	57	100.00	KOSPI	유통업	N	N	N	N	N	781	-31	5	-3.82	2428164935	2953745	20.58	827	861	780	1055	569	812	822.06	1.04	0	141033	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	448	31.24	0.42	12	5.15	25.00	1851.00	1745	20230303	-55.24	647	20231024	20.71	1745	-55.24	20230303	647	20.71	20231024	1745	-55.24	20230303	647	20.71	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
97	20231213	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	823	11	2	1.35	380568099	459368	3.20	827	842	818	1055	569	812	828.46	1.04	0	28840	1032	921	817	706	602	977	762	287	243	500	550	1	1	57371525	472	32.92	0.44	12	0.80	25.00	1851.00	1745	20230303	-52.84	647	20231024	27.20	1745	-52.84	20230303	647	27.20	20231024	1745	-52.84	20230303	647	27.20	20231024	3.18	N	005320	500	286 억	595640	N	N	0	N	N
98	20231212	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	812	98	2	13.73	11912639348	13729218	5371.54	714	928	713	928	500	714	868.70	1.39	0	-109159	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	466	32.48	0.44	12	23.93	25.00	1851.00	1745	20230303	-53.47	647	20231024	25.50	1745	-53.47	20230303	647	25.50	20231024	1745	-53.47	20230303	647	25.50	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
99	20231212	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	880	166	2	23.25	5994187521	7003595	2740.15	714	927	713	928	500	714	855.87	1.39	0	-144259	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	505	35.20	0.48	12	12.21	25.00	1851.00	1745	20230303	-49.57	647	20231024	36.01	1745	-49.57	20230303	647	36.01	20231024	1745	-49.57	20230303	647	36.01	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
100	20231212	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	757	43	2	6.02	475684103	635488	248.63	714	765	713	928	500	714	748.53	1.39	0	25514	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	434	30.28	0.41	12	1.11	25.00	1851.00	1745	20230303	-56.62	647	20231024	17.00	1745	-56.62	20230303	647	17.00	20231024	1745	-56.62	20230303	647	17.00	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
101	20231212	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	754	40	2	5.60	381185951	510746	199.83	714	765	713	928	500	714	746.33	1.39	0	21945	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	433	30.16	0.41	12	0.89	25.00	1851.00	1745	20230303	-56.79	647	20231024	16.54	1745	-56.79	20230303	647	16.54	20231024	1745	-56.79	20230303	647	16.54	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
102	20231212	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	754	40	2	5.60	314703126	422653	165.36	714	765	713	928	500	714	744.59	1.39	0	17913	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	433	30.16	0.41	12	0.74	25.00	1851.00	1745	20230303	-56.79	647	20231024	16.54	1745	-56.79	20230303	647	16.54	20231024	1745	-56.79	20230303	647	16.54	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
103	20231212	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	746	32	2	4.48	172814861	234324	91.68	714	746	713	928	500	714	737.50	1.39	0	12176	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	428	29.84	0.40	12	0.41	25.00	1851.00	1745	20230303	-57.25	647	20231024	15.30	1745	-57.25	20230303	647	15.30	20231024	1745	-57.25	20230303	647	15.30	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
104	20231212	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	741	27	2	3.78	110746458	150671	58.95	714	746	713	928	500	714	735.02	1.39	0	5527	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	425	29.64	0.40	12	0.26	25.00	1851.00	1745	20230303	-57.54	647	20231024	14.53	1745	-57.54	20230303	647	14.53	20231024	1745	-57.54	20230303	647	14.53	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
105	20231212	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	715	1	2	0.14	2320501	3250	1.27	714	715	714	928	500	714	714.00	1.39	0	-94	724	718	708	702	692	722	706	287	214	500	480	1	1	57371525	410	28.60	0.39	12	0.01	25.00	1851.00	1745	20230303	-59.03	647	20231024	10.51	1745	-59.03	20230303	647	10.51	20231024	1745	-59.03	20230303	647	10.51	20231024	3.22	N	005320	500	286 억	798606	N	N	0	N	N
106	20231211	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	714	14	2	2.00	179689289	255591	201.33	704	714	698	910	490	700	703.03	1.42	15477	1403	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	410	28.56	0.39	12	0.45	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	1745	-59.08	20230303	647	10.36	20231024	1745	-59.08	20230303	647	10.36	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
107	20231211	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	709	9	2	1.29	155497021	221520	174.50	704	709	698	910	490	700	701.95	1.42	15477	1597	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	407	28.36	0.38	12	0.39	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	1745	-59.37	20230303	647	9.58	20231024	1745	-59.37	20230303	647	9.58	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
108	20231211	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	703	3	2	0.43	94201854	134401	105.87	704	708	698	910	490	700	700.90	1.42	15477	-74	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	403	28.12	0.38	12	0.23	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	1745	-59.71	20230303	647	8.66	20231024	1745	-59.71	20230303	647	8.66	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
109	20231211	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	703	3	2	0.43	71576484	102187	80.49	704	708	698	910	490	700	700.45	1.42	15477	-253	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	403	28.12	0.38	12	0.18	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	1745	-59.71	20230303	647	8.66	20231024	1745	-59.71	20230303	647	8.66	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
110	20231211	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	700	0	3	0.00	59711839	85252	67.15	704	708	698	910	490	700	700.42	1.42	15477	-253	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	402	28.00	0.38	12	0.15	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
111	20231211	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	701	1	2	0.14	47800545	68223	53.74	704	708	698	910	490	700	700.65	1.42	15477	-253	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	402	28.04	0.38	12	0.12	25.00	1851.00	1745	20230303	-59.83	647	20231024	8.35	1745	-59.83	20230303	647	8.35	20231024	1745	-59.83	20230303	647	8.35	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
112	20231211	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	700	0	3	0.00	20365645	28983	22.83	704	708	700	910	490	700	702.68	1.42	15477	-680	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	402	28.00	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
113	20231211	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	708	8	2	1.14	5787900	8218	6.47	704	708	701	910	490	700	704.30	1.42	15477	-2149	724	711	702	689	680	707	685	287	210	500	470	1	1	57371525	406	28.32	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.43	647	20231024	9.43	1745	-59.43	20230303	647	9.43	20231024	1745	-59.43	20230303	647	9.43	20231024	3.23	N	005320	500	286 억	812743	N	N	0	N	N
114	20231208	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	700	1	2	0.14	88693366	126741	126.17	703	715	693	908	490	699	699.80	1.42	0	-15261	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	402	28.00	0.38	12	0.22	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
115	20231208	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-2	5	-0.29	79607891	113717	113.20	703	715	693	908	490	699	700.05	1.42	0	-12863	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	400	27.88	0.38	12	0.20	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
116	20231208	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	699	0	3	0.00	76526896	109300	108.80	703	715	693	908	490	699	700.15	1.42	0	-11502	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	401	27.96	0.38	12	0.19	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	1745	-59.94	20230303	647	8.04	20231024	1745	-59.94	20230303	647	8.04	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
117	20231208	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-2	5	-0.29	66226652	94507	94.08	703	715	693	908	490	699	700.76	1.42	0	-9032	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	400	27.88	0.38	12	0.16	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
118	20231208	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	699	0	3	0.00	55266586	78795	78.44	703	715	693	908	490	699	701.40	1.42	0	-6486	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	401	27.96	0.38	12	0.14	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	1745	-59.94	20230303	647	8.04	20231024	1745	-59.94	20230303	647	8.04	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
119	20231208	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	704	5	2	0.72	42214322	60141	59.87	703	715	693	908	490	699	701.92	1.42	0	-4982	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	404	28.16	0.38	12	0.10	25.00	1851.00	1745	20230303	-59.66	647	20231024	8.81	1745	-59.66	20230303	647	8.81	20231024	1745	-59.66	20230303	647	8.81	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
120	20231208	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	700	1	2	0.14	30037905	42748	42.55	703	715	693	908	490	699	702.67	1.42	0	-2293	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	402	28.00	0.38	12	0.07	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
121	20231208	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	702	3	2	0.43	12188512	17427	17.35	703	703	693	908	490	699	699.40	1.42	0	1048	709	703	698	692	687	701	690	287	209	500	470	1	1	57371525	403	28.08	0.38	12	0.03	25.00	1851.00	1745	20230303	-59.77	647	20231024	8.50	1745	-59.77	20230303	647	8.50	20231024	1745	-59.77	20230303	647	8.50	20231024	3.18	N	005320	500	286 억	812743	N	N	6	N	N
122	20231207	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	699	-3	5	-0.43	69835180	100203	95.39	702	704	693	912	492	702	696.94	1.43	0	-6752	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	401	27.96	0.38	12	0.17	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	1745	-59.94	20230303	647	8.04	20231024	1745	-59.94	20230303	647	8.04	20231024	3.19	N	005320	500	286 억	819559	N	N	6	N	N
123	20231207	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-5	5	-0.71	59335003	85094	81.00	702	704	694	912	492	702	697.29	1.43	0	-5638	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	400	27.88	0.38	12	0.15	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
124	20231207	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	698	-4	5	-0.57	48544271	69579	66.23	702	704	694	912	492	702	697.69	1.43	0	-4517	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	400	27.92	0.38	12	0.12	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
125	20231207	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	698	-4	5	-0.57	42756337	61288	58.34	702	704	694	912	492	702	697.63	1.43	0	-4187	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	400	27.92	0.38	12	0.11	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
126	20231207	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-5	5	-0.71	40331437	57807	55.03	702	704	694	912	492	702	697.69	1.43	0	-3404	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	400	27.88	0.38	12	0.10	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
127	20231207	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	696	-6	5	-0.85	30518630	43689	41.59	702	704	695	912	492	702	698.54	1.43	0	-3404	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	399	27.84	0.38	12	0.08	25.00	1851.00	1745	20230303	-60.11	647	20231024	7.57	1745	-60.11	20230303	647	7.57	20231024	1745	-60.11	20230303	647	7.57	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
128	20231207	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	695	-7	5	-1.00	25264136	36152	34.41	702	704	695	912	492	702	698.83	1.43	0	-1898	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	399	27.80	0.38	12	0.06	25.00	1851.00	1745	20230303	-60.17	647	20231024	7.42	1745	-60.17	20230303	647	7.42	20231024	1745	-60.17	20230303	647	7.42	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
129	20231207	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-2	5	-0.28	1762014	2510	2.39	702	702	700	912	492	702	702.00	1.43	0	-3	709	705	700	696	691	707	698	287	210	500	470	1	1	57371525	402	28.00	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.19	N	005320	500	286 억	819559	N	N	35	N	N
130	20231206	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	702	-5	5	-0.71	73371428	105049	157.04	701	704	695	919	495	707	698.44	1.44	0	-6405	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	403	28.08	0.38	12	0.18	25.00	1851.00	1745	20230303	-59.77	647	20231024	8.50	1745	-59.77	20230303	647	8.50	20231024	1745	-59.77	20230303	647	8.50	20231024	3.18	N	005320	500	286 억	825848	N	N	35	N	N
131	20231206	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-7	5	-0.99	70616918	101115	151.16	701	704	695	919	495	707	698.38	1.44	0	-6008	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	402	28.00	0.38	12	0.18	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
132	20231206	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	698	-9	5	-1.27	47999621	68800	102.85	701	704	695	919	495	707	697.67	1.44	0	-5466	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	400	27.92	0.38	12	0.12	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
133	20231206	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-10	5	-1.41	43798488	62775	93.85	701	704	695	919	495	707	697.71	1.44	0	-3284	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	400	27.88	0.38	12	0.11	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
134	20231206	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-10	5	-1.41	41822698	59939	89.61	701	704	695	919	495	707	697.75	1.44	0	-2742	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	400	27.88	0.38	12	0.10	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
135	20231206	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-10	5	-1.41	27204177	38937	58.21	701	704	697	919	495	707	698.67	1.44	0	-2714	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	400	27.88	0.38	12	0.07	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	1745	-60.06	20230303	647	7.73	20231024	1745	-60.06	20230303	647	7.73	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
136	20231206	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	698	-9	5	-1.27	16667241	23826	35.62	701	704	698	919	495	707	699.54	1.44	0	-2583	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	400	27.92	0.38	12	0.04	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	1745	-60.00	20230303	647	7.88	20231024	1745	-60.00	20230303	647	7.88	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
137	20231206	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	701	-6	5	-0.85	618983	883	1.32	701	701	701	919	495	707	701.00	1.44	0	0	723	715	707	699	691	711	695	287	212	500	480	1	1	57371525	402	28.04	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.83	647	20231024	8.35	1745	-59.83	20230303	647	8.35	20231024	1745	-59.83	20230303	647	8.35	20231024	3.18	N	005320	500	286 억	825848	N	N	4	N	N
138	20231205	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	707	-3	5	-0.42	47083376	66891	66.75	710	715	699	923	497	710	703.88	1.46	0	-9109	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	406	28.28	0.38	12	0.12	25.00	1851.00	1745	20230303	-59.48	647	20231024	9.27	1745	-59.48	20230303	647	9.27	20231024	1745	-59.48	20230303	647	9.27	20231024	3.15	N	005320	500	286 억	835017	N	N	4	N	N
139	20231205	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	701	-9	5	-1.27	41969511	59632	59.51	710	715	699	923	497	710	703.81	1.46	0	-7189	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	402	28.04	0.38	12	0.10	25.00	1851.00	1745	20230303	-59.83	647	20231024	8.35	1745	-59.83	20230303	647	8.35	20231024	1745	-59.83	20230303	647	8.35	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
140	20231205	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	701	-9	5	-1.27	25631129	36312	36.23	710	715	701	923	497	710	705.86	1.46	0	-2295	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	402	28.04	0.38	12	0.06	25.00	1851.00	1745	20230303	-59.83	647	20231024	8.35	1745	-59.83	20230303	647	8.35	20231024	1745	-59.83	20230303	647	8.35	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
141	20231205	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	704	-6	5	-0.85	20469707	28963	28.90	710	715	703	923	497	710	706.75	1.46	0	-879	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	404	28.16	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.66	647	20231024	8.81	1745	-59.66	20230303	647	8.81	20231024	1745	-59.66	20230303	647	8.81	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
142	20231205	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	706	-4	5	-0.56	10863875	15323	15.29	710	715	703	923	497	710	708.99	1.46	0	-879	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	405	28.24	0.38	12	0.03	25.00	1851.00	1745	20230303	-59.54	647	20231024	9.12	1745	-59.54	20230303	647	9.12	20231024	1745	-59.54	20230303	647	9.12	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
143	20231205	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	709	-1	5	-0.14	7066330	9937	9.92	710	715	707	923	497	710	711.11	1.46	0	-756	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	407	28.36	0.38	12	0.02	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	1745	-59.37	20230303	647	9.58	20231024	1745	-59.37	20230303	647	9.58	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
144	20231205	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	714	4	2	0.56	5192314	7313	7.30	710	715	707	923	497	710	710.01	1.46	0	-32	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	410	28.56	0.39	12	0.01	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	1745	-59.08	20230303	647	10.36	20231024	1745	-59.08	20230303	647	10.36	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
145	20231205	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	710	0	3	0.00	2010740	2832	2.83	710	714	710	923	497	710	710.01	1.46	0	0	728	718	704	694	680	724	700	287	213	500	480	1	1	57371525	407	28.40	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	1745	-59.31	20230303	647	9.74	20231024	1745	-59.31	20230303	647	9.74	20231024	3.15	N	005320	500	286 억	835017	N	N	5	N	N
146	20231204	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	710	15	2	2.16	70463179	100115	110.17	695	714	690	903	487	695	703.79	1.45	0	3302	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	407	28.40	0.38	12	0.17	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	1745	-59.31	20230303	647	9.74	20231024	1745	-59.31	20230303	647	9.74	20231024	3.21	N	005320	500	286 억	831097	N	N	5	N	N
147	20231204	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	711	16	2	2.30	61954469	88139	96.99	695	714	690	903	487	695	702.92	1.45	0	2981	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	408	28.44	0.38	12	0.15	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	1745	-59.26	20230303	647	9.89	20231024	1745	-59.26	20230303	647	9.89	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
148	20231204	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	710	15	2	2.16	52104790	74188	81.64	695	714	690	903	487	695	702.33	1.45	0	2134	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	407	28.40	0.38	12	0.13	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	1745	-59.31	20230303	647	9.74	20231024	1745	-59.31	20230303	647	9.74	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
149	20231204	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	707	12	2	1.73	49182571	70085	77.12	695	712	690	903	487	695	701.76	1.45	0	2235	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	406	28.28	0.38	12	0.12	25.00	1851.00	1745	20230303	-59.48	647	20231024	9.27	1745	-59.48	20230303	647	9.27	20231024	1745	-59.48	20230303	647	9.27	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
150	20231204	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	701	6	2	0.86	39528968	56409	62.07	695	705	690	903	487	695	700.76	1.45	0	665	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	402	28.04	0.38	12	0.10	25.00	1851.00	1745	20230303	-59.83	647	20231024	8.35	1745	-59.83	20230303	647	8.35	20231024	1745	-59.83	20230303	647	8.35	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
151	20231204	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	702	7	2	1.01	34950786	49874	54.88	695	705	690	903	487	695	700.78	1.45	0	-393	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	403	28.08	0.38	12	0.09	25.00	1851.00	1745	20230303	-59.77	647	20231024	8.50	1745	-59.77	20230303	647	8.50	20231024	1745	-59.77	20230303	647	8.50	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
152	20231204	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	704	9	2	1.29	23354869	33349	36.70	695	705	690	903	487	695	700.32	1.45	0	-1971	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	404	28.16	0.38	12	0.06	25.00	1851.00	1745	20230303	-59.66	647	20231024	8.81	1745	-59.66	20230303	647	8.81	20231024	1745	-59.66	20230303	647	8.81	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
153	20231204	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	692	-3	5	-0.43	3200757	4609	5.07	695	695	692	903	487	695	694.46	1.45	0	-1610	722	708	701	687	680	705	684	287	208	500	470	1	1	57371525	397	27.68	0.37	12	0.01	25.00	1851.00	1745	20230303	-60.34	647	20231024	6.96	1745	-60.34	20230303	647	6.96	20231024	1745	-60.34	20230303	647	6.96	20231024	3.21	N	005320	500	286 억	831097	N	N	0	N	N
154	20231201	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	695	-11	5	-1.56	61509529	87643	42.61	708	715	694	917	495	706	701.82	1.50	0	-29419	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	399	27.80	0.38	12	0.15	25.00	1851.00	1745	20230303	-60.17	647	20231024	7.42	1745	-60.17	20230303	647	7.42	20231024	1745	-60.17	20230303	647	7.42	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
155	20231201	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	699	-7	5	-0.99	49254306	70073	34.07	708	715	699	917	495	706	702.90	1.50	0	-23414	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	401	27.96	0.38	12	0.12	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	1745	-59.94	20230303	647	8.04	20231024	1745	-59.94	20230303	647	8.04	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
156	20231201	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	705	-1	5	-0.14	35054198	49826	24.23	708	715	699	917	495	706	703.53	1.50	0	-11882	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	404	28.20	0.38	12	0.09	25.00	1851.00	1745	20230303	-59.60	647	20231024	8.96	1745	-59.60	20230303	647	8.96	20231024	1745	-59.60	20230303	647	8.96	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
157	20231201	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-6	5	-0.85	22973266	32619	15.86	708	715	699	917	495	706	704.29	1.50	0	-7115	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	402	28.00	0.38	12	0.06	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	1745	-59.89	20230303	647	8.19	20231024	1745	-59.89	20230303	647	8.19	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
158	20231201	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	701	-5	5	-0.71	21604134	30665	14.91	708	715	699	917	495	706	704.52	1.50	0	-6032	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	402	28.04	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.83	647	20231024	8.35	1745	-59.83	20230303	647	8.35	20231024	1745	-59.83	20230303	647	8.35	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
159	20231201	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	706	0	3	0.00	18904691	26831	13.05	708	715	699	917	495	706	704.58	1.50	0	-4870	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	405	28.24	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.54	647	20231024	9.12	1745	-59.54	20230303	647	9.12	20231024	1745	-59.54	20230303	647	9.12	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
160	20231201	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	703	-3	5	-0.42	14170278	20096	9.77	708	715	699	917	495	706	705.13	1.50	0	-4552	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	403	28.12	0.38	12	0.04	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	1745	-59.71	20230303	647	8.66	20231024	1745	-59.71	20230303	647	8.66	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N
161	20231201	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	708	2	2	0.28	2103657	2974	1.45	708	708	707	917	495	706	707.35	1.50	0	-1828	734	720	708	694	682	714	688	287	211	500	480	1	1	57371525	406	28.32	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.43	647	20231024	9.43	1745	-59.43	20230303	647	9.43	20231024	1745	-59.43	20230303	647	9.43	20231024	3.23	N	005320	500	286 억	860581	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History