KissMeData/009810/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
3	20231229	150254	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
4	20231229	140254	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
5	20231229	130253	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
6	20231229	120254	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
7	20231229	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
8	20231229	100247	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
9	20231229	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50781113	90190	95.94	575	581	551	729	393	561	563.09	0.77	6138	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	979755	N	N	27	N	N
10	20231228	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-2	5	-0.36	50311553	89350	95.04	575	581	551	729	393	561	563.09	0.77	0	4165	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	709	43.00	0.82	12	0.07	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.98	N	009810	100	126 억	973617	N	N	27	N	N
11	20231228	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	563	2	2	0.36	47735309	84748	90.15	575	581	551	729	393	561	563.26	0.77	0	4238	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	714	43.31	0.82	12	0.07	13.00	685.00	1216	20230406	-53.70	511	20231207	10.18	1216	-53.70	20230406	511	10.18	20231207	1216	-53.70	20230406	511	10.18	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
12	20231228	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	564	3	2	0.53	39021550	69192	73.60	575	581	551	729	393	561	563.96	0.77	0	6301	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	715	43.38	0.82	12	0.05	13.00	685.00	1216	20230406	-53.62	511	20231207	10.37	1216	-53.62	20230406	511	10.37	20231207	1216	-53.62	20230406	511	10.37	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
13	20231228	130245	57	100.00	KOSPI		유통업	N	N	N	N	N	564	3	2	0.53	30698427	54336	57.80	575	581	551	729	393	561	564.97	0.77	0	4093	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	715	43.38	0.82	12	0.04	13.00	685.00	1216	20230406	-53.62	511	20231207	10.37	1216	-53.62	20230406	511	10.37	20231207	1216	-53.62	20230406	511	10.37	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
14	20231228	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	565	4	2	0.71	15476922	27547	29.30	575	575	551	729	393	561	561.84	0.77	0	190	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	716	43.46	0.82	12	0.02	13.00	685.00	1216	20230406	-53.54	511	20231207	10.57	1216	-53.54	20230406	511	10.57	20231207	1216	-53.54	20230406	511	10.57	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
15	20231228	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	563	2	2	0.36	13662676	24339	25.89	575	575	551	729	393	561	561.35	0.77	0	25	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	714	43.31	0.82	12	0.02	13.00	685.00	1216	20230406	-53.70	511	20231207	10.18	1216	-53.70	20230406	511	10.18	20231207	1216	-53.70	20230406	511	10.18	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
16	20231228	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	563	2	2	0.36	10082261	17973	19.12	575	575	551	729	393	561	560.97	0.77	0	-82	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	714	43.31	0.82	12	0.01	13.00	685.00	1216	20230406	-53.70	511	20231207	10.18	1216	-53.70	20230406	511	10.18	20231207	1216	-53.70	20230406	511	10.18	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
17	20231228	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	575	14	2	2.50	580750	1010	1.07	575	575	575	729	393	561	575.00	0.77	0	-133	589	575	568	554	547	571	550	127	168	100	390	1	1	126750187	729	44.23	0.84	12	0.00	13.00	685.00	1216	20230406	-52.71	511	20231207	12.52	1216	-52.71	20230406	511	12.52	20231207	1216	-52.71	20230406	511	12.52	20231207	0.98	N	009810	100	126 억	973617	N	N	0	N	N
18	20231227	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	561	-6	5	-1.06	53194516	94007	45.30	574	582	561	737	397	567	565.88	0.77	0	-540	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	711	43.15	0.82	12	0.07	13.00	685.00	1216	20230406	-53.87	511	20231207	9.78	1216	-53.87	20230406	511	9.78	20231207	1216	-53.87	20230406	511	9.78	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
19	20231227	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	565	-2	5	-0.35	44167083	77945	37.56	574	582	562	737	397	567	566.64	0.77	0	6337	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	716	43.46	0.82	12	0.06	13.00	685.00	1216	20230406	-53.54	511	20231207	10.57	1216	-53.54	20230406	511	10.57	20231207	1216	-53.54	20230406	511	10.57	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
20	20231227	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	567	0	3	0.00	38613413	68128	32.83	574	582	562	737	397	567	566.78	0.77	0	3289	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	719	43.62	0.83	12	0.05	13.00	685.00	1216	20230406	-53.37	511	20231207	10.96	1216	-53.37	20230406	511	10.96	20231207	1216	-53.37	20230406	511	10.96	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
21	20231227	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	571	4	2	0.71	37386553	65964	31.79	574	582	562	737	397	567	566.77	0.77	0	2327	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	724	43.92	0.83	12	0.05	13.00	685.00	1216	20230406	-53.04	511	20231207	11.74	1216	-53.04	20230406	511	11.74	20231207	1216	-53.04	20230406	511	11.74	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
22	20231227	120244	57	100.00	KOSPI		유통업	N	N	N	N	N	566	-1	5	-0.18	29978190	52944	25.51	574	582	562	737	397	567	566.22	0.77	0	2386	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	717	43.54	0.83	12	0.04	13.00	685.00	1216	20230406	-53.45	511	20231207	10.76	1216	-53.45	20230406	511	10.76	20231207	1216	-53.45	20230406	511	10.76	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
23	20231227	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	564	-3	5	-0.53	27103120	47853	23.06	574	582	562	737	397	567	566.38	0.77	0	1601	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	715	43.38	0.82	12	0.04	13.00	685.00	1216	20230406	-53.62	511	20231207	10.37	1216	-53.62	20230406	511	10.37	20231207	1216	-53.62	20230406	511	10.37	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
24	20231227	100245	57	100.00	KOSPI		유통업	N	N	N	N	N	566	-1	5	-0.18	9071321	15977	7.70	574	582	562	737	397	567	567.77	0.77	0	2960	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	717	43.54	0.83	12	0.01	13.00	685.00	1216	20230406	-53.45	511	20231207	10.76	1216	-53.45	20230406	511	10.76	20231207	1216	-53.45	20230406	511	10.76	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
25	20231227	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	574	7	2	1.23	29274	51	0.02	574	574	574	737	397	567	574.00	0.77	0	-7	593	580	572	559	551	576	555	127	170	100	390	1	1	126750187	728	44.15	0.84	12	0.00	13.00	685.00	1216	20230406	-52.80	511	20231207	12.33	1216	-52.80	20230406	511	12.33	20231207	1216	-52.80	20230406	511	12.33	20231207	0.98	N	009810	100	126 억	971926	N	N	0	N	N
26	20231226	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	567	-16	5	-2.74	118859276	206928	35.67	585	585	564	757	409	583	574.43	0.79	0	-28062	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	719	43.62	0.83	12	0.16	13.00	685.00	1216	20230406	-53.37	511	20231207	10.96	1216	-53.37	20230406	511	10.96	20231207	1216	-53.37	20230406	511	10.96	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
27	20231226	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	568	-15	5	-2.57	104173432	181034	31.21	585	585	568	757	409	583	575.44	0.79	0	-21548	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	720	43.69	0.83	12	0.14	13.00	685.00	1216	20230406	-53.29	511	20231207	11.15	1216	-53.29	20230406	511	11.15	20231207	1216	-53.29	20230406	511	11.15	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
28	20231226	140246	57	100.00	KOSPI		유통업	N	N	N	N	N	574	-9	5	-1.54	62330026	107845	18.59	585	585	572	757	409	583	577.96	0.79	0	-13113	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	728	44.15	0.84	12	0.09	13.00	685.00	1216	20230406	-52.80	511	20231207	12.33	1216	-52.80	20230406	511	12.33	20231207	1216	-52.80	20230406	511	12.33	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
29	20231226	130245	57	100.00	KOSPI		유통업	N	N	N	N	N	578	-5	5	-0.86	46840281	80896	13.95	585	585	574	757	409	583	579.02	0.79	0	-3306	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	733	44.46	0.84	12	0.06	13.00	685.00	1216	20230406	-52.47	511	20231207	13.11	1216	-52.47	20230406	511	13.11	20231207	1216	-52.47	20230406	511	13.11	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
30	20231226	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	583	0	3	0.00	44126139	76199	13.14	585	585	574	757	409	583	579.09	0.79	0	-3305	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	739	44.85	0.85	12	0.06	13.00	685.00	1216	20230406	-52.06	511	20231207	14.09	1216	-52.06	20230406	511	14.09	20231207	1216	-52.06	20230406	511	14.09	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
31	20231226	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	578	-5	5	-0.86	25435849	44027	7.59	585	585	574	757	409	583	577.73	0.79	0	-1796	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	733	44.46	0.84	12	0.03	13.00	685.00	1216	20230406	-52.47	511	20231207	13.11	1216	-52.47	20230406	511	13.11	20231207	1216	-52.47	20230406	511	13.11	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
32	20231226	100245	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-4	5	-0.69	19346262	33537	5.78	585	585	574	757	409	583	576.86	0.79	0	2448	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	734	44.54	0.85	12	0.03	13.00	685.00	1216	20230406	-52.38	511	20231207	13.31	1216	-52.38	20230406	511	13.31	20231207	1216	-52.38	20230406	511	13.31	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
33	20231226	090246	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-4	5	-0.69	2840568	4876	0.84	585	585	579	757	409	583	582.56	0.79	0	-3701	603	592	576	565	549	598	571	127	174	100	400	1	1	126750187	734	44.54	0.85	12	0.00	13.00	685.00	1216	20230406	-52.38	511	20231207	13.31	1216	-52.38	20230406	511	13.31	20231207	1216	-52.38	20230406	511	13.31	20231207	0.99	N	009810	100	126 억	999851	N	N	0	N	N
34	20231222	160243	57	100.00	KOSPI		유통업	N	N	N	N	N	583	8	2	1.39	327519242	579640	52.12	575	587	560	747	403	575	565.04	0.82	0	-32673	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	739	44.85	0.85	12	0.46	13.00	685.00	1216	20230406	-52.06	511	20231207	14.09	1216	-52.06	20230406	511	14.09	20231207	1216	-52.06	20230406	511	14.09	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
35	20231222	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	575	0	3	0.00	304299992	539673	48.52	575	587	560	747	403	575	563.86	0.82	0	-21418	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	729	44.23	0.84	12	0.43	13.00	685.00	1216	20230406	-52.71	511	20231207	12.52	1216	-52.71	20230406	511	12.52	20231207	1216	-52.71	20230406	511	12.52	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
36	20231222	140242	57	100.00	KOSPI		유통업	N	N	N	N	N	565	-10	5	-1.74	284011846	503700	45.29	575	587	560	747	403	575	563.85	0.82	0	-14018	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	716	43.46	0.82	12	0.40	13.00	685.00	1216	20230406	-53.54	511	20231207	10.57	1216	-53.54	20230406	511	10.57	20231207	1216	-53.54	20230406	511	10.57	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
37	20231222	130240	57	100.00	KOSPI		유통업	N	N	N	N	N	562	-13	5	-2.26	272063174	482584	43.39	575	587	560	747	403	575	563.76	0.82	0	-736	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	712	43.23	0.82	12	0.38	13.00	685.00	1216	20230406	-53.78	511	20231207	9.98	1216	-53.78	20230406	511	9.98	20231207	1216	-53.78	20230406	511	9.98	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
38	20231222	120241	57	100.00	KOSPI		유통업	N	N	N	N	N	563	-12	5	-2.09	83304376	145761	13.11	575	587	562	747	403	575	571.51	0.82	0	2865	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	714	43.31	0.82	12	0.11	13.00	685.00	1216	20230406	-53.70	511	20231207	10.18	1216	-53.70	20230406	511	10.18	20231207	1216	-53.70	20230406	511	10.18	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
39	20231222	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	568	-7	5	-1.22	75760416	132392	11.90	575	587	562	747	403	575	572.24	0.82	0	12427	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	720	43.69	0.83	12	0.10	13.00	685.00	1216	20230406	-53.29	511	20231207	11.15	1216	-53.29	20230406	511	11.15	20231207	1216	-53.29	20230406	511	11.15	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
40	20231222	100241	57	100.00	KOSPI		유통업	N	N	N	N	N	576	1	2	0.17	56578032	98473	8.85	575	587	562	747	403	575	574.55	0.82	0	5310	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	730	44.31	0.84	12	0.08	13.00	685.00	1216	20230406	-52.63	511	20231207	12.72	1216	-52.63	20230406	511	12.72	20231207	1216	-52.63	20230406	511	12.72	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
41	20231222	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	566	-9	5	-1.57	3215024	5629	0.51	575	575	562	747	403	575	571.15	0.82	0	-1561	602	588	568	554	534	595	561	127	172	100	400	1	1	126750187	717	43.54	0.83	12	0.00	13.00	685.00	1216	20230406	-53.45	511	20231207	10.76	1216	-53.45	20230406	511	10.76	20231207	1216	-53.45	20230406	511	10.76	20231207	0.98	N	009810	100	126 억	1044162	N	N	0	N	N
42	20231221	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	575	17	2	3.05	626968452	1111523	300.27	558	582	548	725	391	558	564.06	0.79	0	33677	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	729	44.23	0.84	12	0.88	13.00	685.00	1216	20230406	-52.71	511	20231207	12.52	1216	-52.71	20230406	511	12.52	20231207	1216	-52.71	20230406	511	12.52	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
43	20231221	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	574	16	2	2.87	587785400	1043545	281.91	558	582	548	725	391	558	563.26	0.79	0	16833	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	728	44.15	0.84	12	0.82	13.00	685.00	1216	20230406	-52.80	511	20231207	12.33	1216	-52.80	20230406	511	12.33	20231207	1216	-52.80	20230406	511	12.33	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
44	20231221	140239	57	100.00	KOSPI		유통업	N	N	N	N	N	572	14	2	2.51	389774948	698233	188.62	558	580	548	725	391	558	558.23	0.79	0	10062	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	725	44.00	0.84	12	0.55	13.00	685.00	1216	20230406	-52.96	511	20231207	11.94	1216	-52.96	20230406	511	11.94	20231207	1216	-52.96	20230406	511	11.94	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
45	20231221	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	570	12	2	2.15	364747278	654248	176.74	558	580	548	725	391	558	557.51	0.79	0	3323	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	722	43.85	0.83	12	0.52	13.00	685.00	1216	20230406	-53.12	511	20231207	11.55	1216	-53.12	20230406	511	11.55	20231207	1216	-53.12	20230406	511	11.55	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
46	20231221	120241	57	100.00	KOSPI		유통업	N	N	N	N	N	567	9	2	1.61	298941173	538465	145.46	558	567	548	725	391	558	555.17	0.79	0	3934	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	719	43.62	0.83	12	0.42	13.00	685.00	1216	20230406	-53.37	511	20231207	10.96	1216	-53.37	20230406	511	10.96	20231207	1216	-53.37	20230406	511	10.96	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
47	20231221	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	559	1	2	0.18	292767849	527479	142.50	558	563	548	725	391	558	555.03	0.79	0	2135	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	709	43.00	0.82	12	0.42	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
48	20231221	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	559	1	2	0.18	7100674	12869	3.48	558	563	548	725	391	558	551.77	0.79	0	2649	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	709	43.00	0.82	12	0.01	13.00	685.00	1216	20230406	-54.03	511	20231207	9.39	1216	-54.03	20230406	511	9.39	20231207	1216	-54.03	20230406	511	9.39	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
49	20231221	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	558	0	3	0.00	1116	2	0.00	558	558	558	725	391	558	558.00	0.79	0	0	592	574	566	548	540	571	545	127	167	100	390	1	1	126750187	707	42.92	0.81	12	0.00	13.00	685.00	1216	20230406	-54.11	511	20231207	9.20	1216	-54.11	20230406	511	9.20	20231207	1216	-54.11	20230406	511	9.20	20231207	0.99	N	009810	100	126 억	997952	N	N	0	N	N
50	20231220	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	558	-11	5	-1.93	210412553	367084	104.69	562	584	558	739	399	569	573.21	0.80	0	-10303	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	707	42.92	0.81	12	0.29	13.00	685.00	1216	20230406	-54.11	511	20231207	9.20	1216	-54.11	20230406	511	9.20	20231207	1216	-54.11	20230406	511	9.20	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
51	20231220	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	564	-5	5	-0.88	171504047	298514	85.13	562	584	559	739	399	569	574.53	0.80	0	14245	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	715	43.38	0.82	12	0.24	13.00	685.00	1216	20230406	-53.62	511	20231207	10.37	1216	-53.62	20230406	511	10.37	20231207	1216	-53.62	20230406	511	10.37	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
52	20231220	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	570	1	2	0.18	148472693	257700	73.49	562	584	562	739	399	569	576.15	0.80	0	20197	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	722	43.85	0.83	12	0.20	13.00	685.00	1216	20230406	-53.12	511	20231207	11.55	1216	-53.12	20230406	511	11.55	20231207	1216	-53.12	20230406	511	11.55	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
53	20231220	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	576	7	2	1.23	143991885	249828	71.25	562	584	562	739	399	569	576.36	0.80	0	19957	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	730	44.31	0.84	12	0.20	13.00	685.00	1216	20230406	-52.63	511	20231207	12.72	1216	-52.63	20230406	511	12.72	20231207	1216	-52.63	20230406	511	12.72	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
54	20231220	120239	57	100.00	KOSPI		유통업	N	N	N	N	N	571	2	2	0.35	139306982	241707	68.93	562	584	562	739	399	569	576.35	0.80	0	25160	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	724	43.92	0.83	12	0.19	13.00	685.00	1216	20230406	-53.04	511	20231207	11.74	1216	-53.04	20230406	511	11.74	20231207	1216	-53.04	20230406	511	11.74	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
55	20231220	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	578	9	2	1.58	125778528	218135	62.21	562	584	562	739	399	569	576.61	0.80	0	18785	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	733	44.46	0.84	12	0.17	13.00	685.00	1216	20230406	-52.47	511	20231207	13.11	1216	-52.47	20230406	511	13.11	20231207	1216	-52.47	20230406	511	13.11	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
56	20231220	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	582	13	2	2.28	54013927	93569	26.68	562	584	562	739	399	569	577.26	0.80	0	13467	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	738	44.77	0.85	12	0.07	13.00	685.00	1216	20230406	-52.14	511	20231207	13.89	1216	-52.14	20230406	511	13.89	20231207	1216	-52.14	20230406	511	13.89	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
57	20231220	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	563	-6	5	-1.05	1071728	1905	0.54	562	567	562	739	399	569	562.58	0.80	0	0	599	584	560	545	521	591	552	127	170	100	390	1	1	126750187	714	43.31	0.82	12	0.00	13.00	685.00	1216	20230406	-53.70	511	20231207	10.18	1216	-53.70	20230406	511	10.18	20231207	1216	-53.70	20230406	511	10.18	20231207	1.00	N	009810	100	126 억	1008564	N	N	0	N	N
58	20231219	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	569	25	2	4.60	189629081	343074	233.29	544	575	536	707	381	544	552.73	0.78	0	16784	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	721	43.77	0.83	12	0.27	13.00	685.00	1216	20230406	-53.21	511	20231207	11.35	1216	-53.21	20230406	511	11.35	20231207	1216	-53.21	20230406	511	11.35	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
59	20231219	150241	57	100.00	KOSPI		유통업	N	N	N	N	N	552	8	2	1.47	147874442	269076	182.98	544	565	536	707	381	544	549.56	0.78	0	20373	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	700	42.46	0.81	12	0.21	13.00	685.00	1216	20230406	-54.61	511	20231207	8.02	1216	-54.61	20230406	511	8.02	20231207	1216	-54.61	20230406	511	8.02	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
60	20231219	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	547	3	2	0.55	125444110	228270	155.23	544	565	536	707	381	544	549.54	0.78	0	-9019	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	693	42.08	0.80	12	0.18	13.00	685.00	1216	20230406	-55.02	511	20231207	7.05	1216	-55.02	20230406	511	7.05	20231207	1216	-55.02	20230406	511	7.05	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
61	20231219	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	548	4	2	0.74	118972139	216400	147.15	544	565	536	707	381	544	549.78	0.78	0	-15675	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	695	42.15	0.80	12	0.17	13.00	685.00	1216	20230406	-54.93	511	20231207	7.24	1216	-54.93	20230406	511	7.24	20231207	1216	-54.93	20230406	511	7.24	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
62	20231219	120241	57	100.00	KOSPI		유통업	N	N	N	N	N	548	4	2	0.74	113705770	206757	140.60	544	565	536	707	381	544	549.95	0.78	0	-15675	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	695	42.15	0.80	12	0.16	13.00	685.00	1216	20230406	-54.93	511	20231207	7.24	1216	-54.93	20230406	511	7.24	20231207	1216	-54.93	20230406	511	7.24	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
63	20231219	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	549	5	2	0.92	108796943	197750	134.47	544	565	536	707	381	544	550.17	0.78	0	-15759	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	696	42.23	0.80	12	0.16	13.00	685.00	1216	20230406	-54.85	511	20231207	7.44	1216	-54.85	20230406	511	7.44	20231207	1216	-54.85	20230406	511	7.44	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
64	20231219	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	550	6	2	1.10	90192589	163695	111.31	544	565	536	707	381	544	550.98	0.78	0	-16748	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	697	42.31	0.80	12	0.13	13.00	685.00	1216	20230406	-54.77	511	20231207	7.63	1216	-54.77	20230406	511	7.63	20231207	1216	-54.77	20230406	511	7.63	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
65	20231219	090239	57	100.00	KOSPI		유통업	N	N	N	N	N	545	1	2	0.18	704490	1295	0.88	544	545	544	707	381	544	544.01	0.78	0	-157	570	556	548	534	526	564	542	127	163	100	380	1	1	126750187	691	41.92	0.80	12	0.00	13.00	685.00	1216	20230406	-55.18	511	20231207	6.65	1216	-55.18	20230406	511	6.65	20231207	1216	-55.18	20230406	511	6.65	20231207	1.01	N	009810	100	126 억	992009	N	N	0	N	N
66	20231218	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	544	4	2	0.74	80035514	146440	17.18	541	562	540	702	378	540	546.54	0.76	0	25981	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	690	41.85	0.79	12	0.12	13.00	685.00	1216	20230406	-55.26	511	20231207	6.46	1216	-55.26	20230406	511	6.46	20231207	1216	-55.26	20230406	511	6.46	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
67	20231218	150240	57	100.00	KOSPI		유통업	N	N	N	N	N	550	10	2	1.85	73453951	134362	15.76	541	562	540	702	378	540	546.69	0.76	0	29607	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	697	42.31	0.80	12	0.11	13.00	685.00	1216	20230406	-54.77	511	20231207	7.63	1216	-54.77	20230406	511	7.63	20231207	1216	-54.77	20230406	511	7.63	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
68	20231218	140240	57	100.00	KOSPI		유통업	N	N	N	N	N	551	11	2	2.04	65797696	120392	14.12	541	562	540	702	378	540	546.53	0.76	0	22041	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	698	42.38	0.80	12	0.09	13.00	685.00	1216	20230406	-54.69	511	20231207	7.83	1216	-54.69	20230406	511	7.83	20231207	1216	-54.69	20230406	511	7.83	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
69	20231218	130240	57	100.00	KOSPI		유통업	N	N	N	N	N	548	8	2	1.48	59786390	109438	12.84	541	562	540	702	378	540	546.30	0.76	0	18074	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	695	42.15	0.80	12	0.09	13.00	685.00	1216	20230406	-54.93	511	20231207	7.24	1216	-54.93	20230406	511	7.24	20231207	1216	-54.93	20230406	511	7.24	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
70	20231218	120238	57	100.00	KOSPI		유통업	N	N	N	N	N	548	8	2	1.48	59656424	109201	12.81	541	562	540	702	378	540	546.30	0.76	0	18074	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	695	42.15	0.80	12	0.09	13.00	685.00	1216	20230406	-54.93	511	20231207	7.24	1216	-54.93	20230406	511	7.24	20231207	1216	-54.93	20230406	511	7.24	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
71	20231218	110239	57	100.00	KOSPI		유통업	N	N	N	N	N	553	13	2	2.41	54060374	99033	11.62	541	562	540	702	378	540	545.88	0.76	0	14865	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	701	42.54	0.81	12	0.08	13.00	685.00	1216	20230406	-54.52	511	20231207	8.22	1216	-54.52	20230406	511	8.22	20231207	1216	-54.52	20230406	511	8.22	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
72	20231218	100238	57	100.00	KOSPI		유통업	N	N	N	N	N	551	11	2	2.04	43412953	79778	9.36	541	562	540	702	378	540	544.17	0.76	0	8899	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	698	42.38	0.80	12	0.06	13.00	685.00	1216	20230406	-54.69	511	20231207	7.83	1216	-54.69	20230406	511	7.83	20231207	1216	-54.69	20230406	511	7.83	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
73	20231218	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	544	4	2	0.74	564681	1041	0.12	541	544	541	702	378	540	542.44	0.76	0	-270	553	546	540	533	527	550	537	127	162	100	370	1	1	126750187	690	41.85	0.79	12	0.00	13.00	685.00	1216	20230406	-55.26	511	20231207	6.46	1216	-55.26	20230406	511	6.46	20231207	1216	-55.26	20230406	511	6.46	20231207	0.98	N	009810	100	126 억	965837	N	N	1	N	N
74	20231215	160238	57	100.00	KOSPI		유통업	N	N	N	N	N	540	4	2	0.75	460781244	852255	199.99	536	547	534	696	376	536	540.66	0.75	0	23315	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	684	41.54	0.79	12	0.67	13.00	685.00	1216	20230406	-55.59	511	20231207	5.68	1216	-55.59	20230406	511	5.68	20231207	1216	-55.59	20230406	511	5.68	20231207	0.98	N	009810	100	126 억	947885	N	N	1	N	N
75	20231215	150240	57	100.00	KOSPI		유통업	N	N	N	N	N	538	2	2	0.37	457644941	846434	198.62	536	547	534	696	376	536	540.67	0.75	0	21870	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	682	41.38	0.79	12	0.67	13.00	685.00	1216	20230406	-55.76	511	20231207	5.28	1216	-55.76	20230406	511	5.28	20231207	1216	-55.76	20230406	511	5.28	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
76	20231215	140239	57	100.00	KOSPI		유통업	N	N	N	N	N	541	5	2	0.93	326787052	604108	141.76	536	547	534	696	376	536	540.94	0.75	0	15076	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	686	41.62	0.79	12	0.48	13.00	685.00	1216	20230406	-55.51	511	20231207	5.87	1216	-55.51	20230406	511	5.87	20231207	1216	-55.51	20230406	511	5.87	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
77	20231215	130238	57	100.00	KOSPI		유통업	N	N	N	N	N	542	6	2	1.12	315752370	583750	136.98	536	547	534	696	376	536	540.90	0.75	0	8962	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	687	41.69	0.79	12	0.46	13.00	685.00	1216	20230406	-55.43	511	20231207	6.07	1216	-55.43	20230406	511	6.07	20231207	1216	-55.43	20230406	511	6.07	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
78	20231215	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	541	5	2	0.93	17187594	31875	7.48	536	547	534	696	376	536	539.22	0.75	0	9012	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	686	41.62	0.79	12	0.03	13.00	685.00	1216	20230406	-55.51	511	20231207	5.87	1216	-55.51	20230406	511	5.87	20231207	1216	-55.51	20230406	511	5.87	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
79	20231215	110238	57	100.00	KOSPI		유통업	N	N	N	N	N	545	9	2	1.68	13847942	25702	6.03	536	547	534	696	376	536	538.79	0.75	0	8695	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	691	41.92	0.80	12	0.02	13.00	685.00	1216	20230406	-55.18	511	20231207	6.65	1216	-55.18	20230406	511	6.65	20231207	1216	-55.18	20230406	511	6.65	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
80	20231215	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	536	0	3	0.00	2308785	4307	1.01	536	540	534	696	376	536	536.05	0.75	0	1994	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	679	41.23	0.78	12	0.00	13.00	685.00	1216	20230406	-55.92	511	20231207	4.89	1216	-55.92	20230406	511	4.89	20231207	1216	-55.92	20230406	511	4.89	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
81	20231215	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	536	0	3	0.00	65390	122	0.03	536	536	535	696	376	536	535.98	0.75	0	117	556	545	538	527	520	551	533	127	160	100	370	1	1	126750187	679	41.23	0.78	12	0.00	13.00	685.00	1216	20230406	-55.92	511	20231207	4.89	1216	-55.92	20230406	511	4.89	20231207	1216	-55.92	20230406	511	4.89	20231207	0.98	N	009810	100	126 억	947885	N	N	0	N	N
82	20231214	160238	57	100.00	KOSPI		유통업	N	N	N	N	N	536	-3	5	-0.56	229796873	425614	51.66	535	549	531	700	378	539	539.92	0.73	0	21466	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	679	41.23	0.78	12	0.34	13.00	685.00	1216	20230406	-55.92	511	20231207	4.89	1216	-55.92	20230406	511	4.89	20231207	1216	-55.92	20230406	511	4.89	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
83	20231214	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	540	1	2	0.19	224111297	415006	50.37	535	549	531	700	378	539	540.02	0.73	0	25932	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	684	41.54	0.79	12	0.33	13.00	685.00	1216	20230406	-55.59	511	20231207	5.68	1216	-55.59	20230406	511	5.68	20231207	1216	-55.59	20230406	511	5.68	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
84	20231214	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	540	1	2	0.19	205402280	380267	46.15	535	549	531	700	378	539	540.15	0.73	0	23120	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	684	41.54	0.79	12	0.30	13.00	685.00	1216	20230406	-55.59	511	20231207	5.68	1216	-55.59	20230406	511	5.68	20231207	1216	-55.59	20230406	511	5.68	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
85	20231214	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	537	-2	5	-0.37	199454598	369225	44.81	535	549	531	700	378	539	540.20	0.73	0	23435	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	681	41.31	0.78	12	0.29	13.00	685.00	1216	20230406	-55.84	511	20231207	5.09	1216	-55.84	20230406	511	5.09	20231207	1216	-55.84	20230406	511	5.09	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
86	20231214	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	539	0	3	0.00	192600396	356455	43.26	535	549	531	700	378	539	540.32	0.73	0	23526	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	683	41.46	0.79	12	0.28	13.00	685.00	1216	20230406	-55.67	511	20231207	5.48	1216	-55.67	20230406	511	5.48	20231207	1216	-55.67	20230406	511	5.48	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
87	20231214	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	541	2	2	0.37	187609017	347175	42.14	535	549	531	700	378	539	540.39	0.73	0	23602	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	686	41.62	0.79	12	0.27	13.00	685.00	1216	20230406	-55.51	511	20231207	5.87	1216	-55.51	20230406	511	5.87	20231207	1216	-55.51	20230406	511	5.87	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
88	20231214	100236	57	100.00	KOSPI		유통업	N	N	N	N	N	542	3	2	0.56	134139486	248063	30.11	535	549	531	700	378	539	540.75	0.73	0	26898	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	687	41.69	0.79	12	0.20	13.00	685.00	1216	20230406	-55.43	511	20231207	6.07	1216	-55.43	20230406	511	6.07	20231207	1216	-55.43	20230406	511	6.07	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
89	20231214	090227	57	100.00	KOSPI		유통업	N	N	N	N	N	539	0	3	0.00	773222	1448	0.18	535	539	531	700	378	539	533.99	0.73	0	1236	559	548	535	524	511	554	530	127	161	100	370	1	1	126750187	683	41.46	0.79	12	0.00	13.00	685.00	1216	20230406	-55.67	511	20231207	5.48	1216	-55.67	20230406	511	5.48	20231207	1216	-55.67	20230406	511	5.48	20231207	0.98	N	009810	100	126 억	921913	N	N	0	N	N
90	20231213	160236	57	100.00	KOSPI		유통업	N	N	N	N	N	539	7	2	1.32	433132104	823916	805.31	537	546	522	691	373	532	525.70	0.79	0	-74845	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	683	41.46	0.79	12	0.65	13.00	685.00	1216	20230406	-55.67	511	20231207	5.48	1216	-55.67	20230406	511	5.48	20231207	1216	-55.67	20230406	511	5.48	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
91	20231213	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	541	9	2	1.69	413565640	787875	770.08	537	546	522	691	373	532	524.91	0.79	0	-57110	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	686	41.62	0.79	12	0.62	13.00	685.00	1216	20230406	-55.51	511	20231207	5.87	1216	-55.51	20230406	511	5.87	20231207	1216	-55.51	20230406	511	5.87	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
92	20231213	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	526	-6	5	-1.13	339398298	649819	635.14	537	537	522	691	373	532	522.30	0.79	0	-3398	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	667	40.46	0.77	12	0.51	13.00	685.00	1216	20230406	-56.74	511	20231207	2.94	1216	-56.74	20230406	511	2.94	20231207	1216	-56.74	20230406	511	2.94	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
93	20231213	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	524	-8	5	-1.50	337596331	646383	631.78	537	537	522	691	373	532	522.29	0.79	0	-3168	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	664	40.31	0.76	12	0.51	13.00	685.00	1216	20230406	-56.91	511	20231207	2.54	1216	-56.91	20230406	511	2.54	20231207	1216	-56.91	20230406	511	2.54	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
94	20231213	120239	57	100.00	KOSPI		유통업	N	N	N	N	N	525	-7	5	-1.32	16823435	31925	31.20	537	537	522	691	373	532	526.97	0.79	0	-543	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	665	40.38	0.77	12	0.03	13.00	685.00	1216	20230406	-56.83	511	20231207	2.74	1216	-56.83	20230406	511	2.74	20231207	1216	-56.83	20230406	511	2.74	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
95	20231213	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	529	-3	5	-0.56	10534093	19988	19.54	537	537	522	691	373	532	527.02	0.79	0	-140	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	671	40.69	0.77	12	0.02	13.00	685.00	1216	20230406	-56.50	511	20231207	3.52	1216	-56.50	20230406	511	3.52	20231207	1216	-56.50	20230406	511	3.52	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
96	20231213	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	524	-8	5	-1.50	9845050	18676	18.25	537	537	522	691	373	532	527.15	0.79	0	1	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	664	40.31	0.76	12	0.01	13.00	685.00	1216	20230406	-56.91	511	20231207	2.54	1216	-56.91	20230406	511	2.54	20231207	1216	-56.91	20230406	511	2.54	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
97	20231213	090239	57	100.00	KOSPI		유통업	N	N	N	N	N	528	-4	5	-0.75	2753726	5172	5.06	537	537	522	691	373	532	532.43	0.79	0	524	554	543	529	518	504	548	523	127	159	100	370	1	1	126750187	669	40.62	0.77	12	0.00	13.00	685.00	1216	20230406	-56.58	511	20231207	3.33	1216	-56.58	20230406	511	3.33	20231207	1216	-56.58	20230406	511	3.33	20231207	0.97	N	009810	100	126 억	997457	N	N	0	N	N
98	20231212	160230	57	100.00	KOSPI		유통업	N	N	N	N	N	532	4	2	0.76	54398481	102310	85.34	515	540	515	686	370	528	531.70	0.79	0	-8357	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	674	40.92	0.78	12	0.08	13.00	685.00	1216	20230406	-56.25	511	20231207	4.11	1216	-56.25	20230406	511	4.11	20231207	1216	-56.25	20230406	511	4.11	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
99	20231212	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	532	4	2	0.76	53162427	99988	83.40	515	540	515	686	370	528	531.69	0.79	0	-7941	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	674	40.92	0.78	12	0.08	13.00	685.00	1216	20230406	-56.25	511	20231207	4.11	1216	-56.25	20230406	511	4.11	20231207	1216	-56.25	20230406	511	4.11	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
100	20231212	140228	57	100.00	KOSPI		유통업	N	N	N	N	N	533	5	2	0.95	48778242	91758	76.54	515	540	515	686	370	528	531.60	0.79	0	-10525	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	676	41.00	0.78	12	0.07	13.00	685.00	1216	20230406	-56.17	511	20231207	4.31	1216	-56.17	20230406	511	4.31	20231207	1216	-56.17	20230406	511	4.31	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
101	20231212	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	532	4	2	0.76	48585696	91397	76.24	515	540	515	686	370	528	531.59	0.79	0	-10416	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	674	40.92	0.78	12	0.07	13.00	685.00	1216	20230406	-56.25	511	20231207	4.11	1216	-56.25	20230406	511	4.11	20231207	1216	-56.25	20230406	511	4.11	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
102	20231212	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	535	7	2	1.33	47023003	88473	73.80	515	540	515	686	370	528	531.50	0.79	0	-9075	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	678	41.15	0.78	12	0.07	13.00	685.00	1216	20230406	-56.00	511	20231207	4.70	1216	-56.00	20230406	511	4.70	20231207	1216	-56.00	20230406	511	4.70	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
103	20231212	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	535	7	2	1.33	44976578	84648	70.61	515	540	515	686	370	528	531.34	0.79	0	-7570	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	678	41.15	0.78	12	0.07	13.00	685.00	1216	20230406	-56.00	511	20231207	4.70	1216	-56.00	20230406	511	4.70	20231207	1216	-56.00	20230406	511	4.70	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
104	20231212	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	531	3	2	0.57	15411207	29594	24.69	515	539	515	686	370	528	520.75	0.79	0	12128	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	673	40.85	0.78	12	0.02	13.00	685.00	1216	20230406	-56.33	511	20231207	3.91	1216	-56.33	20230406	511	3.91	20231207	1216	-56.33	20230406	511	3.91	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
105	20231212	090232	57	100.00	KOSPI		유통업	N	N	N	N	N	521	-7	5	-1.33	3349531	6453	5.38	515	528	515	686	370	528	519.07	0.79	0	461	545	536	529	520	513	536	520	127	158	100	360	1	1	126750187	660	40.08	0.76	12	0.01	13.00	685.00	1216	20230406	-57.15	511	20231207	1.96	1216	-57.15	20230406	511	1.96	20231207	1216	-57.15	20230406	511	1.96	20231207	0.97	N	009810	100	126 억	1005334	N	N	0	N	N
106	20231211	160233	57	100.00	KOSPI		유통업	N	N	N	N	N	528	0	3	0.00	63154105	119884	87.26	528	538	522	686	370	528	526.79	0.79	9468	12887	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	669	40.62	0.77	12	0.09	13.00	685.00	1216	20230406	-56.58	511	20231207	3.33	1216	-56.58	20230406	511	3.33	20231207	1216	-56.58	20230406	511	3.33	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
107	20231211	150233	57	100.00	KOSPI		유통업	N	N	N	N	N	529	1	2	0.19	60286412	114438	83.29	528	538	522	686	370	528	526.80	0.79	9468	12961	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	671	40.69	0.77	12	0.09	13.00	685.00	1216	20230406	-56.50	511	20231207	3.52	1216	-56.50	20230406	511	3.52	20231207	1216	-56.50	20230406	511	3.52	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
108	20231211	140233	57	100.00	KOSPI		유통업	N	N	N	N	N	525	-3	5	-0.57	44773846	84895	61.79	528	538	522	686	370	528	527.40	0.79	9468	154	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	665	40.38	0.77	12	0.07	13.00	685.00	1216	20230406	-56.83	511	20231207	2.74	1216	-56.83	20230406	511	2.74	20231207	1216	-56.83	20230406	511	2.74	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
109	20231211	130234	57	100.00	KOSPI		유통업	N	N	N	N	N	528	0	3	0.00	39173994	74229	54.03	528	538	522	686	370	528	527.75	0.79	9468	-789	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	669	40.62	0.77	12	0.06	13.00	685.00	1216	20230406	-56.58	511	20231207	3.33	1216	-56.58	20230406	511	3.33	20231207	1216	-56.58	20230406	511	3.33	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
110	20231211	120234	57	100.00	KOSPI		유통업	N	N	N	N	N	529	1	2	0.19	37323044	70725	51.48	528	538	522	686	370	528	527.72	0.79	9468	-1879	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	671	40.69	0.77	12	0.06	13.00	685.00	1216	20230406	-56.50	511	20231207	3.52	1216	-56.50	20230406	511	3.52	20231207	1216	-56.50	20230406	511	3.52	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
111	20231211	110232	57	100.00	KOSPI		유통업	N	N	N	N	N	531	3	2	0.57	22856219	43109	31.38	528	538	528	686	370	528	530.20	0.79	9468	179	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	673	40.85	0.78	12	0.03	13.00	685.00	1216	20230406	-56.33	511	20231207	3.91	1216	-56.33	20230406	511	3.91	20231207	1216	-56.33	20230406	511	3.91	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
112	20231211	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	535	7	2	1.33	15793050	29794	21.69	528	538	528	686	370	528	530.07	0.79	9468	180	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	678	41.15	0.78	12	0.02	13.00	685.00	1216	20230406	-56.00	511	20231207	4.70	1216	-56.00	20230406	511	4.70	20231207	1216	-56.00	20230406	511	4.70	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
113	20231211	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	528	0	3	0.00	82896	157	0.11	528	528	528	686	370	528	528.00	0.79	9468	-23	540	533	522	515	504	537	519	127	158	100	360	1	1	126750187	669	40.62	0.77	12	0.00	13.00	685.00	1216	20230406	-56.58	511	20231207	3.33	1216	-56.58	20230406	511	3.33	20231207	1216	-56.58	20230406	511	3.33	20231207	0.99	N	009810	100	126 억	1001915	N	N	0	N	N
114	20231208	160230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	528	13	2	2.52	71102988	137287	28.25	518	529	511	669	361	515	517.91	0.79	0	-9128	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	669	40.62	0.77	12	0.11	13.00	685.00	1216	20230406	-56.58	511	20231208	3.33	1216	-56.58	20230406	511	3.33	20231208	1216	-56.58	20230406	511	3.33	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
115	20231208	150232	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	525	10	2	1.94	63790894	123418	25.39	518	529	511	669	361	515	516.87	0.79	0	-3253	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	665	40.38	0.77	12	0.10	13.00	685.00	1216	20230406	-56.83	511	20231208	2.74	1216	-56.83	20230406	511	2.74	20231208	1216	-56.83	20230406	511	2.74	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
116	20231208	140231	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	519	4	2	0.78	58137861	112630	23.17	518	529	511	669	361	515	516.18	0.79	0	-3148	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	658	39.92	0.76	12	0.09	13.00	685.00	1216	20230406	-57.32	511	20231208	1.57	1216	-57.32	20230406	511	1.57	20231208	1216	-57.32	20230406	511	1.57	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
117	20231208	130229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	526	11	2	2.14	52524560	101936	20.97	518	527	511	669	361	515	515.27	0.79	0	-3395	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	667	40.46	0.77	12	0.08	13.00	685.00	1216	20230406	-56.74	511	20231208	2.94	1216	-56.74	20230406	511	2.94	20231208	1216	-56.74	20230406	511	2.94	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
118	20231208	120230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	516	1	2	0.19	41007443	79840	16.43	518	521	511	669	361	515	513.62	0.79	0	-3658	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	654	39.69	0.75	12	0.06	13.00	685.00	1216	20230406	-57.57	511	20231208	0.98	1216	-57.57	20230406	511	0.98	20231208	1216	-57.57	20230406	511	0.98	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
119	20231208	110226	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	518	3	2	0.58	39731928	77372	15.92	518	521	511	669	361	515	513.52	0.79	0	-3665	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	657	39.85	0.76	12	0.06	13.00	685.00	1216	20230406	-57.40	511	20231208	1.37	1216	-57.40	20230406	511	1.37	20231208	1216	-57.40	20230406	511	1.37	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
120	20231208	100231	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	512	-3	5	-0.58	20530581	40033	8.24	518	521	511	669	361	515	512.84	0.79	0	-2642	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	649	39.38	0.75	12	0.03	13.00	685.00	1216	20230406	-57.89	511	20231208	0.20	1216	-57.89	20230406	511	0.20	20231208	1216	-57.89	20230406	511	0.20	20231208	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
121	20231208	090229	57	100.00	KOSPI		유통업	N	N	N	N	N	515	0	3	0.00	248283	482	0.10	518	518	513	669	361	515	515.11	0.79	0	-20	557	535	523	501	489	530	496	127	154	100	360	1	1	126750187	653	39.62	0.75	12	0.00	13.00	685.00	1216	20230406	-57.65	511	20231207	0.78	1216	-57.65	20230406	511	0.78	20231207	1216	-57.65	20230406	511	0.78	20231207	0.99	N	009810	100	126 억	1001915	N	N	14	N	N
122	20231207	160229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	515	-11	5	-2.09	254231875	486036	545.78	517	545	511	683	369	526	523.07	0.84	0	-67707	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	653	39.62	0.75	12	0.38	13.00	685.00	1216	20230406	-57.65	511	20231207	0.78	1216	-57.65	20230406	511	0.78	20231207	1216	-57.65	20230406	511	0.78	20231207	1.00	N	009810	100	126 억	1069622	N	N	14	N	N
123	20231207	150230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	519	-7	5	-1.33	243012288	464288	521.36	517	545	511	683	369	526	523.41	0.84	0	-56523	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	658	39.92	0.76	12	0.37	13.00	685.00	1216	20230406	-57.32	511	20231207	1.57	1216	-57.32	20230406	511	1.57	20231207	1216	-57.32	20230406	511	1.57	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
124	20231207	140231	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	522	-4	5	-0.76	233874304	446637	501.54	517	545	511	683	369	526	523.63	0.84	0	-54524	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	662	40.15	0.76	12	0.35	13.00	685.00	1216	20230406	-57.07	511	20231207	2.15	1216	-57.07	20230406	511	2.15	20231207	1216	-57.07	20230406	511	2.15	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
125	20231207	130228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	530	4	2	0.76	205781340	392824	441.11	517	545	511	683	369	526	523.85	0.84	0	-57104	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	672	40.77	0.77	12	0.31	13.00	685.00	1216	20230406	-56.41	511	20231207	3.72	1216	-56.41	20230406	511	3.72	20231207	1216	-56.41	20230406	511	3.72	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
126	20231207	120229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	531	5	2	0.95	202708044	387017	434.59	517	545	511	683	369	526	523.77	0.84	0	-57090	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	673	40.85	0.78	12	0.31	13.00	685.00	1216	20230406	-56.33	511	20231207	3.91	1216	-56.33	20230406	511	3.91	20231207	1216	-56.33	20230406	511	3.91	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
127	20231207	110226	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	513	-13	5	-2.47	108735732	210888	236.81	517	526	511	683	369	526	515.61	0.84	0	-9148	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	650	39.46	0.75	12	0.17	13.00	685.00	1216	20230406	-57.81	511	20231207	0.39	1216	-57.81	20230406	511	0.39	20231207	1216	-57.81	20230406	511	0.39	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
128	20231207	100229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	520	-6	5	-1.14	31445181	60528	67.97	517	526	517	683	369	526	519.51	0.84	0	-1443	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	659	40.00	0.76	12	0.05	13.00	685.00	1216	20230406	-57.24	517	20231207	0.58	1216	-57.24	20230406	517	0.58	20231207	1216	-57.24	20230406	517	0.58	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
129	20231207	090229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	526	0	3	0.00	1804420	3490	3.92	517	526	517	683	369	526	517.03	0.84	0	-447	543	534	527	518	511	539	523	127	157	100	360	1	1	126750187	667	40.46	0.77	12	0.00	13.00	685.00	1216	20230406	-56.74	517	20231207	1.74	1216	-56.74	20230406	517	1.74	20231207	1216	-56.74	20230406	517	1.74	20231207	1.00	N	009810	100	126 억	1069622	N	N	77	N	N
130	20231206	160224	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	526	1	2	0.19	46706812	88939	105.68	524	536	520	682	368	525	525.16	0.85	0	-2156	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	667	40.46	0.77	12	0.07	13.00	685.00	1216	20230406	-56.74	520	20231206	1.15	1216	-56.74	20230406	520	1.15	20231206	1216	-56.74	20230406	520	1.15	20231206	0.98	N	009810	100	126 억	1071397	N	N	77	N	N
131	20231206	150230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	523	-2	5	-0.38	43240159	82337	97.84	524	536	520	682	368	525	525.16	0.85	0	-1772	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	663	40.23	0.76	12	0.06	13.00	685.00	1216	20230406	-56.99	520	20231206	0.58	1216	-56.99	20230406	520	0.58	20231206	1216	-56.99	20230406	520	0.58	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
132	20231206	140228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	528	3	2	0.57	38016185	72367	85.99	524	536	520	682	368	525	525.32	0.85	0	-964	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	669	40.62	0.77	12	0.06	13.00	685.00	1216	20230406	-56.58	520	20231206	1.54	1216	-56.58	20230406	520	1.54	20231206	1216	-56.58	20230406	520	1.54	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
133	20231206	130228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	525	0	3	0.00	26192341	49805	59.18	524	536	520	682	368	525	525.90	0.85	0	1048	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	665	40.38	0.77	12	0.04	13.00	685.00	1216	20230406	-56.83	520	20231206	0.96	1216	-56.83	20230406	520	0.96	20231206	1216	-56.83	20230406	520	0.96	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
134	20231206	120226	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	529	4	2	0.76	22000528	41826	49.70	524	536	520	682	368	525	526.00	0.85	0	775	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	671	40.69	0.77	12	0.03	13.00	685.00	1216	20230406	-56.50	520	20231206	1.73	1216	-56.50	20230406	520	1.73	20231206	1216	-56.50	20230406	520	1.73	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
135	20231206	110230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	530	5	2	0.95	15647147	29752	35.35	524	536	520	682	368	525	525.92	0.85	0	1596	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	672	40.77	0.77	12	0.02	13.00	685.00	1216	20230406	-56.41	520	20231206	1.92	1216	-56.41	20230406	520	1.92	20231206	1216	-56.41	20230406	520	1.92	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
136	20231206	100227	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	529	4	2	0.76	15046904	28617	34.01	524	536	520	682	368	525	525.80	0.85	0	2658	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	671	40.69	0.77	12	0.02	13.00	685.00	1216	20230406	-56.50	520	20231206	1.73	1216	-56.50	20230406	520	1.73	20231206	1216	-56.50	20230406	520	1.73	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
137	20231206	090229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	523	-2	5	-0.38	898484	1703	2.02	524	530	522	682	368	525	527.59	0.85	0	-206	545	535	530	520	515	532	517	127	157	100	360	1	1	126750187	663	40.23	0.76	12	0.00	13.00	685.00	1216	20230406	-56.99	522	20231206	0.19	1216	-56.99	20230406	522	0.19	20231206	1216	-56.99	20230406	522	0.19	20231206	0.98	N	009810	100	126 억	1071397	N	N	7	N	N
138	20231205	160228	57	100.00	KOSPI		유통업	N	N	N	N	N	525	-2	5	-0.38	44559709	84102	14.14	527	540	525	685	369	527	529.83	0.86	0	-13122	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	665	40.38	0.77	12	0.07	13.00	685.00	1216	20230406	-56.83	522	20231031	0.57	1216	-56.83	20230406	522	0.57	20231031	1216	-56.83	20230406	522	0.57	20231031	0.97	N	009810	100	126 억	1084339	N	N	7	N	N
139	20231205	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	529	2	2	0.38	38507425	72594	12.20	527	540	526	685	369	527	530.45	0.86	0	-8882	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	671	40.69	0.77	12	0.06	13.00	685.00	1216	20230406	-56.50	522	20231031	1.34	1216	-56.50	20230406	522	1.34	20231031	1216	-56.50	20230406	522	1.34	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
140	20231205	140229	57	100.00	KOSPI		유통업	N	N	N	N	N	530	3	2	0.57	29747605	56033	9.42	527	540	526	685	369	527	530.89	0.86	0	-5047	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	672	40.77	0.77	12	0.04	13.00	685.00	1216	20230406	-56.41	522	20231031	1.53	1216	-56.41	20230406	522	1.53	20231031	1216	-56.41	20230406	522	1.53	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
141	20231205	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	533	6	2	1.14	27519232	51851	8.71	527	540	526	685	369	527	530.74	0.86	0	-3576	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	676	41.00	0.78	12	0.04	13.00	685.00	1216	20230406	-56.17	522	20231031	2.11	1216	-56.17	20230406	522	2.11	20231031	1216	-56.17	20230406	522	2.11	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
142	20231205	120228	57	100.00	KOSPI		유통업	N	N	N	N	N	532	5	2	0.95	24675156	46505	7.82	527	540	526	685	369	527	530.59	0.86	0	-2722	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	674	40.92	0.78	12	0.04	13.00	685.00	1216	20230406	-56.25	522	20231031	1.92	1216	-56.25	20230406	522	1.92	20231031	1216	-56.25	20230406	522	1.92	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
143	20231205	110227	57	100.00	KOSPI		유통업	N	N	N	N	N	530	3	2	0.57	18286393	34394	5.78	527	540	526	685	369	527	531.67	0.86	0	-2656	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	672	40.77	0.77	12	0.03	13.00	685.00	1216	20230406	-56.41	522	20231031	1.53	1216	-56.41	20230406	522	1.53	20231031	1216	-56.41	20230406	522	1.53	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
144	20231205	100228	57	100.00	KOSPI		유통업	N	N	N	N	N	530	3	2	0.57	15382001	28913	4.86	527	540	526	685	369	527	532.01	0.86	0	-2810	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	672	40.77	0.77	12	0.02	13.00	685.00	1216	20230406	-56.41	522	20231031	1.53	1216	-56.41	20230406	522	1.53	20231031	1216	-56.41	20230406	522	1.53	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
145	20231205	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	527	0	3	0.00	1063486	2018	0.34	527	527	527	685	369	527	527.00	0.86	0	-128	589	558	541	510	493	549	501	127	158	100	360	1	1	126750187	668	40.54	0.77	12	0.00	13.00	685.00	1216	20230406	-56.66	522	20231031	0.96	1216	-56.66	20230406	522	0.96	20231031	1216	-56.66	20230406	522	0.96	20231031	0.97	N	009810	100	126 억	1084339	N	N	9	N	N
146	20231204	160228	57	100.00	KOSPI		유통업	N	N	N	N	N	527	-44	5	-7.71	314815845	589248	166.74	572	572	524	742	400	571	534.27	0.96	0	-126583	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	668	40.54	0.77	12	0.46	13.00	685.00	1216	20230406	-56.66	522	20231031	0.96	1216	-56.66	20230406	522	0.96	20231031	1216	-56.66	20230406	522	0.96	20231031	1.00	N	009810	100	126 억	1210578	N	N	9	N	N
147	20231204	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	530	-41	5	-7.18	286643530	536253	151.74	572	572	524	742	400	571	534.53	0.96	0	-108760	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	672	40.77	0.77	12	0.42	13.00	685.00	1216	20230406	-56.41	522	20231031	1.53	1216	-56.41	20230406	522	1.53	20231031	1216	-56.41	20230406	522	1.53	20231031	1.00	N	009810	100	126 억	1210578	N	N	0	N	N
148	20231204	140227	57	100.00	KOSPI		유통업	N	N	N	N	N	528	-43	5	-7.53	219298739	408460	115.58	572	572	524	742	400	571	536.89	0.96	0	-30296	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	669	40.62	0.77	12	0.32	13.00	685.00	1216	20230406	-56.58	522	20231031	1.15	1216	-56.58	20230406	522	1.15	20231031	1216	-56.58	20230406	522	1.15	20231031	1.00	N	009810	100	126 억	1210578	N	N	0	N	N
149	20231204	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	525	-46	5	-8.06	191506726	355790	100.68	572	572	525	742	400	571	538.26	0.96	0	-19516	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	665	40.38	0.77	12	0.28	13.00	685.00	1216	20230406	-56.83	522	20231031	0.57	1216	-56.83	20230406	522	0.57	20231031	1216	-56.83	20230406	522	0.57	20231031	1.00	N	009810	100	126 억	1210578	N	N	0	N	N
150	20231204	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	538	-33	5	-5.78	112328353	206330	58.38	572	572	535	742	400	571	544.41	0.96	0	3917	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	682	41.38	0.79	12	0.16	13.00	685.00	1216	20230406	-55.76	522	20231031	3.07	1216	-55.76	20230406	522	3.07	20231031	1216	-55.76	20230406	522	3.07	20231031	1.00	N	009810	100	126 억	1210578	N	N	0	N	N
151	20231204	110228	57	100.00	KOSPI		유통업	N	N	N	N	N	540	-31	5	-5.43	66396947	121008	34.24	572	572	540	742	400	571	548.70	0.96	0	-3717	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	684	41.54	0.79	12	0.10	13.00	685.00	1216	20230406	-55.59	522	20231031	3.45	1216	-55.59	20230406	522	3.45	20231031	1216	-55.59	20230406	522	3.45	20231031	1.00	N	009810	100	126 억	1210578	N	N	0	N	N
152	20231204	100226	57	100.00	KOSPI		유통업	N	N	N	N	N	553	-18	5	-3.15	23327411	41795	11.83	572	572	540	742	400	571	558.14	0.96	0	-5752	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	701	42.54	0.81	12	0.03	13.00	685.00	1216	20230406	-54.52	522	20231031	5.94	1216	-54.52	20230406	522	5.94	20231031	1216	-54.52	20230406	522	5.94	20231031	1.00	N	009810	100	126 억	1210578	N	N	0	N	N
153	20231204	090226	57	100.00	KOSPI		유통업	N	N	N	N	N	540	-31	5	-5.43	9206425	16434	4.65	572	572	540	742	400	571	560.21	0.96	0	-1450	613	592	558	537	503	602	547	127	171	100	390	1	1	126750187	684	41.54	0.79	12	0.01	13.00	685.00	1216	20230406	-55.59	522	20231031	3.45	1216	-55.59	20230406	522	3.45	20231031	1216	-55.59	20230406	522	3.45	20231031	1.00	N	009810	100	126 억	1210578	Y	N	0	N	N
154	20231201	160226	57	100.00	KOSPI		유통업	N	N	N	N	N	571	39	2	7.33	187723171	352593	137.33	528	579	524	691	373	532	532.30	0.92	0	45583	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	724	43.92	0.83	12	0.28	13.00	685.00	1216	20230406	-53.04	522	20231031	9.39	1216	-53.04	20230406	522	9.39	20231031	1216	-53.04	20230406	522	9.39	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
155	20231201	150227	57	100.00	KOSPI		유통업	N	N	N	N	N	544	12	2	2.26	163741505	309306	120.47	528	545	524	691	373	532	529.38	0.92	0	40227	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	690	41.85	0.79	12	0.24	13.00	685.00	1216	20230406	-55.26	522	20231031	4.21	1216	-55.26	20230406	522	4.21	20231031	1216	-55.26	20230406	522	4.21	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
156	20231201	140226	57	100.00	KOSPI		유통업	N	N	N	N	N	538	6	2	1.13	154457323	292101	113.77	528	539	524	691	373	532	528.78	0.92	0	37835	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	682	41.38	0.79	12	0.23	13.00	685.00	1216	20230406	-55.76	522	20231031	3.07	1216	-55.76	20230406	522	3.07	20231031	1216	-55.76	20230406	522	3.07	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
157	20231201	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	534	2	2	0.38	133424803	252857	98.48	528	539	524	691	373	532	527.67	0.92	0	34756	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	677	41.08	0.78	12	0.20	13.00	685.00	1216	20230406	-56.09	522	20231031	2.30	1216	-56.09	20230406	522	2.30	20231031	1216	-56.09	20230406	522	2.30	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
158	20231201	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	533	1	2	0.19	127848279	242414	94.41	528	539	524	691	373	532	527.40	0.92	0	25681	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	676	41.00	0.78	12	0.19	13.00	685.00	1216	20230406	-56.17	522	20231031	2.11	1216	-56.17	20230406	522	2.11	20231031	1216	-56.17	20230406	522	2.11	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
159	20231201	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	529	-3	5	-0.56	108481550	205905	80.19	528	539	524	691	373	532	526.85	0.92	0	42401	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	671	40.69	0.77	12	0.16	13.00	685.00	1216	20230406	-56.50	522	20231031	1.34	1216	-56.50	20230406	522	1.34	20231031	1216	-56.50	20230406	522	1.34	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
160	20231201	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	532	0	3	0.00	10228581	19297	7.52	528	539	528	691	373	532	530.06	0.92	0	439	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	674	40.92	0.78	12	0.02	13.00	685.00	1216	20230406	-56.25	522	20231031	1.92	1216	-56.25	20230406	522	1.92	20231031	1216	-56.25	20230406	522	1.92	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N
161	20231201	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	532	0	3	0.00	3005416	5692	2.22	528	532	528	691	373	532	528.01	0.92	0	-731	557	544	538	525	519	541	522	127	159	100	370	1	1	126750187	674	40.92	0.78	12	0.00	13.00	685.00	1216	20230406	-56.25	522	20231031	1.92	1216	-56.25	20230406	522	1.92	20231031	1216	-56.25	20230406	522	1.92	20231031	1.00	N	009810	100	126 억	1165339	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History