KissMeData/018670/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160346	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
3	20231229	150343	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
4	20231229	140343	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
5	20231229	130343	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
6	20231229	120343	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
7	20231229	110332	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
8	20231229	100334	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
9	20231229	090333	00	60.00	KOSPI	유통업	N	N	N	N	60	N	148000	-1400	5	-0.94	1621919500	10986	72.24	149000	149300	146800	194200	104600	149400	147634.79	6.85	1186	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	632387	N	N	190	N	N
10	20231228	160331	57	100.00	KOSPI	유통업	N	N	N	N		N	148000	-1400	5	-0.94	1620587100	10977	72.18	149000	149300	146800	194200	104600	149400	147634.79	6.84	0	-1269	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13661	5.31	0.58	12	0.12	27852.00	254415.00	174700	20231020	-15.28	111000	20230103	33.33	174700	-15.28	20231020	111000	33.33	20230103	174700	-15.28	20231020	111000	33.33	20230103	0.05	N	018670	5000	461 억	631201	N	N	190	N	N
11	20231228	150335	57	100.00	KOSPI	유통업	N	N	N	N		N	148100	-1300	5	-0.87	1550567900	10504	69.07	149000	149300	146800	194200	104600	149400	147616.90	6.84	0	-1310	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13670	5.32	0.58	12	0.11	27852.00	254415.00	174700	20231020	-15.23	111000	20230103	33.42	174700	-15.23	20231020	111000	33.42	20230103	174700	-15.23	20231020	111000	33.42	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
12	20231228	140331	57	100.00	KOSPI	유통업	N	N	N	N		N	147600	-1800	5	-1.20	1299756600	8809	57.92	149000	149300	146800	194200	104600	149400	147548.71	6.84	0	-701	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13624	5.30	0.58	12	0.10	27852.00	254415.00	174700	20231020	-15.51	111000	20230103	32.97	174700	-15.51	20231020	111000	32.97	20230103	174700	-15.51	20231020	111000	32.97	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
13	20231228	130331	57	100.00	KOSPI	유통업	N	N	N	N		N	147900	-1500	5	-1.00	1157737400	7848	51.60	149000	149300	146800	194200	104600	149400	147520.06	6.84	0	-504	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13652	5.31	0.58	12	0.09	27852.00	254415.00	174700	20231020	-15.34	111000	20230103	33.24	174700	-15.34	20231020	111000	33.24	20230103	174700	-15.34	20231020	111000	33.24	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
14	20231228	120332	57	100.00	KOSPI	유통업	N	N	N	N		N	147800	-1600	5	-1.07	1052148100	7134	46.91	149000	149300	146800	194200	104600	149400	147483.61	6.84	0	-346	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13642	5.31	0.58	12	0.08	27852.00	254415.00	174700	20231020	-15.40	111000	20230103	33.15	174700	-15.40	20231020	111000	33.15	20230103	174700	-15.40	20231020	111000	33.15	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
15	20231228	110332	57	100.00	KOSPI	유통업	N	N	N	N		N	147700	-1700	5	-1.14	915814000	6212	40.85	149000	149300	146800	194200	104600	149400	147426.59	6.84	0	-99	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13633	5.30	0.58	12	0.07	27852.00	254415.00	174700	20231020	-15.46	111000	20230103	33.06	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
16	20231228	100330	57	100.00	KOSPI	유통업	N	N	N	N		N	147700	-1700	5	-1.14	612099800	4147	27.27	149000	149300	146900	194200	104600	149400	147600.63	6.84	0	355	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13633	5.30	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.46	111000	20230103	33.06	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
17	20231228	090330	57	100.00	KOSPI	유통업	N	N	N	N		N	148500	-900	5	-0.60	11917800	80	0.53	149000	149300	148500	194200	104600	149400	148972.50	6.84	0	-39	151933	150666	149333	148066	146733	151300	148700	462	44800	5000	110550	100	1	9230244	13707	5.33	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.00	111000	20230103	33.78	174700	-15.00	20231020	111000	33.78	20230103	174700	-15.00	20231020	111000	33.78	20230103	0.05	N	018670	5000	461 억	631201	N	N	554	N	N
18	20231227	160330	57	100.00	KOSPI	유통업	N	N	N	N		N	149400	-4400	5	-2.86	2267183600	15206	140.45	149100	150600	148000	199900	107700	153800	149097.96	6.85	0	-5205	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13790	5.36	0.59	12	0.16	27852.00	254415.00	174700	20231020	-14.48	111000	20230103	34.59	174700	-14.48	20231020	111000	34.59	20230103	174700	-14.48	20231020	111000	34.59	20230103	0.05	N	018670	5000	461 억	632227	N	N	554	N	N
19	20231227	150333	57	100.00	KOSPI	유통업	N	N	N	N		N	149200	-4600	5	-2.99	2157207900	14468	133.63	149100	150600	148000	199900	107700	153800	149102.01	6.85	0	-5261	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13772	5.36	0.59	12	0.16	27852.00	254415.00	174700	20231020	-14.60	111000	20230103	34.41	174700	-14.60	20231020	111000	34.41	20230103	174700	-14.60	20231020	111000	34.41	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
20	20231227	140332	57	100.00	KOSPI	유통업	N	N	N	N		N	149000	-4800	5	-3.12	1645979800	11027	101.85	149100	150600	148000	199900	107700	153800	149268.14	6.85	0	-5134	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13753	5.35	0.59	12	0.12	27852.00	254415.00	174700	20231020	-14.71	111000	20230103	34.23	174700	-14.71	20231020	111000	34.23	20230103	174700	-14.71	20231020	111000	34.23	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
21	20231227	130329	57	100.00	KOSPI	유통업	N	N	N	N		N	149900	-3900	5	-2.54	1417800400	9506	87.80	149100	150600	148000	199900	107700	153800	149147.95	6.85	0	-4496	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13836	5.38	0.59	12	0.10	27852.00	254415.00	174700	20231020	-14.20	111000	20230103	35.05	174700	-14.20	20231020	111000	35.05	20230103	174700	-14.20	20231020	111000	35.05	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
22	20231227	120328	57	100.00	KOSPI	유통업	N	N	N	N		N	150400	-3400	5	-2.21	1217641300	8174	75.50	149100	150400	148000	199900	107700	153800	148965.17	6.85	0	-3683	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13882	5.40	0.59	12	0.09	27852.00	254415.00	174700	20231020	-13.91	111000	20230103	35.50	174700	-13.91	20231020	111000	35.50	20230103	174700	-13.91	20231020	111000	35.50	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
23	20231227	110332	57	100.00	KOSPI	유통업	N	N	N	N		N	149400	-4400	5	-2.86	1027875600	6908	63.80	149100	149900	148000	199900	107700	153800	148794.96	6.85	0	-3146	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13790	5.36	0.59	12	0.07	27852.00	254415.00	174700	20231020	-14.48	111000	20230103	34.59	174700	-14.48	20231020	111000	34.59	20230103	174700	-14.48	20231020	111000	34.59	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
24	20231227	100331	57	100.00	KOSPI	유통업	N	N	N	N		N	148800	-5000	5	-3.25	690638200	4641	42.87	149100	149900	148000	199900	107700	153800	148812.37	6.85	0	-1976	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13735	5.34	0.58	12	0.05	27852.00	254415.00	174700	20231020	-14.83	111000	20230103	34.05	174700	-14.83	20231020	111000	34.05	20230103	174700	-14.83	20231020	111000	34.05	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
25	20231227	090331	57	100.00	KOSPI	유통업	N	N	N	N		N	148900	-4900	5	-3.19	228972900	1536	14.19	149100	149500	148800	199900	107700	153800	149070.90	6.85	0	-181	156066	154932	153566	152432	151066	155500	153000	462	46100	5000	113810	100	1	9230244	13744	5.35	0.59	12	0.02	27852.00	254415.00	174700	20231020	-14.77	111000	20230103	34.14	174700	-14.77	20231020	111000	34.14	20230103	174700	-14.77	20231020	111000	34.14	20230103	0.05	N	018670	5000	461 억	632227	N	N	77	N	N
26	20231226	160331	57	100.00	KOSPI	유통업	N	N	N	N		N	153800	1600	2	1.05	1659879400	10807	219.92	152200	154700	152200	197800	106600	152200	153589.06	6.84	-667	70	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14196	5.52	0.60	12	0.12	27852.00	254415.00	174700	20231020	-11.96	111000	20230103	38.56	174700	-11.96	20231020	111000	38.56	20230103	174700	-11.96	20231020	111000	38.56	20230103	0.06	N	018670	5000	461 억	631213	N	N	77	N	N
27	20231226	150329	57	100.00	KOSPI	유통업	N	N	N	N		N	153700	1500	2	0.99	1489147100	9696	197.31	152200	154700	152200	197800	106600	152200	153583.65	6.84	-667	-55	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14187	5.52	0.60	12	0.11	27852.00	254415.00	174700	20231020	-12.02	111000	20230103	38.47	174700	-12.02	20231020	111000	38.47	20230103	174700	-12.02	20231020	111000	38.47	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
28	20231226	140331	57	100.00	KOSPI	유통업	N	N	N	N		N	153400	1200	2	0.79	1053051000	6863	139.66	152200	154700	152200	197800	106600	152200	153438.88	6.84	-667	392	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14159	5.51	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.19	111000	20230103	38.20	174700	-12.19	20231020	111000	38.20	20230103	174700	-12.19	20231020	111000	38.20	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
29	20231226	130331	57	100.00	KOSPI	유통업	N	N	N	N		N	153700	1500	2	0.99	888033000	5789	117.81	152200	154700	152200	197800	106600	152200	153400.07	6.84	-667	453	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14187	5.52	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.02	111000	20230103	38.47	174700	-12.02	20231020	111000	38.47	20230103	174700	-12.02	20231020	111000	38.47	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
30	20231226	120331	57	100.00	KOSPI	유통업	N	N	N	N		N	153400	1200	2	0.79	780039200	5085	103.48	152200	154700	152200	197800	106600	152200	153400.04	6.84	-667	829	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14159	5.51	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.19	111000	20230103	38.20	174700	-12.19	20231020	111000	38.20	20230103	174700	-12.19	20231020	111000	38.20	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
31	20231226	110333	57	100.00	KOSPI	유통업	N	N	N	N		N	154300	2100	2	1.38	590680000	3856	78.47	152200	154500	152200	197800	106600	152200	153184.65	6.84	-667	923	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14242	5.54	0.61	12	0.04	27852.00	254415.00	174700	20231020	-11.68	111000	20230103	39.01	174700	-11.68	20231020	111000	39.01	20230103	174700	-11.68	20231020	111000	39.01	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
32	20231226	100331	57	100.00	KOSPI	유통업	N	N	N	N		N	152700	500	2	0.33	225007400	1475	30.02	152200	153100	152200	197800	106600	152200	152547.39	6.84	-667	-162	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14095	5.48	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.59	111000	20230103	37.57	174700	-12.59	20231020	111000	37.57	20230103	174700	-12.59	20231020	111000	37.57	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
33	20231226	090331	57	100.00	KOSPI	유통업	N	N	N	N		N	152400	200	2	0.13	14160500	93	1.89	152200	152900	152200	197800	106600	152200	152263.44	6.84	-667	-22	153400	152800	151800	151200	150200	152300	150700	462	45600	5000	112620	100	1	9230244	14067	5.47	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.76	111000	20230103	37.30	174700	-12.76	20231020	111000	37.30	20230103	174700	-12.76	20231020	111000	37.30	20230103	0.06	N	018670	5000	461 억	631213	N	N	36	N	N
34	20231222	160327	57	100.00	KOSPI	유통업	N	N	N	N		N	152200	1500	2	1.00	742693600	4905	73.06	152400	152400	150800	195900	105500	150700	151415.30	6.83	-462	65	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	14048	5.46	0.60	12	0.05	27852.00	254415.00	174700	20231020	-12.88	111000	20230103	37.12	174700	-12.88	20231020	111000	37.12	20230103	174700	-12.88	20231020	111000	37.12	20230103	0.04	N	018670	5000	461 억	630634	N	N	35	N	N
35	20231222	150327	57	100.00	KOSPI	유통업	N	N	N	N		N	151900	1200	2	0.80	680632700	4497	66.98	152400	152400	150800	195900	105500	150700	151352.61	6.83	-462	18	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	14021	5.45	0.60	12	0.05	27852.00	254415.00	174700	20231020	-13.05	111000	20230103	36.85	174700	-13.05	20231020	111000	36.85	20230103	174700	-13.05	20231020	111000	36.85	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
36	20231222	140326	57	100.00	KOSPI	유통업	N	N	N	N		N	151000	300	2	0.20	531549800	3515	52.35	152400	152400	150800	195900	105500	150700	151223.27	6.83	-462	-220	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	13938	5.42	0.59	12	0.04	27852.00	254415.00	174700	20231020	-13.57	111000	20230103	36.04	174700	-13.57	20231020	111000	36.04	20230103	174700	-13.57	20231020	111000	36.04	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
37	20231222	130324	57	100.00	KOSPI	유통업	N	N	N	N		N	151000	300	2	0.20	485461100	3210	47.81	152400	152400	150800	195900	105500	150700	151233.99	6.83	-462	-243	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	13938	5.42	0.59	12	0.03	27852.00	254415.00	174700	20231020	-13.57	111000	20230103	36.04	174700	-13.57	20231020	111000	36.04	20230103	174700	-13.57	20231020	111000	36.04	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
38	20231222	120325	57	100.00	KOSPI	유통업	N	N	N	N		N	151500	800	2	0.53	396568300	2622	39.05	152400	152400	150800	195900	105500	150700	151246.49	6.83	-462	-94	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	13984	5.44	0.60	12	0.03	27852.00	254415.00	174700	20231020	-13.28	111000	20230103	36.49	174700	-13.28	20231020	111000	36.49	20230103	174700	-13.28	20231020	111000	36.49	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
39	20231222	110326	57	100.00	KOSPI	유통업	N	N	N	N		N	151700	1000	2	0.66	263354100	1743	25.96	152400	152400	150800	195900	105500	150700	151092.43	6.83	-462	-271	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	14002	5.45	0.60	12	0.02	27852.00	254415.00	174700	20231020	-13.17	111000	20230103	36.67	174700	-13.17	20231020	111000	36.67	20230103	174700	-13.17	20231020	111000	36.67	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
40	20231222	100324	57	100.00	KOSPI	유통업	N	N	N	N		N	150900	200	2	0.13	166172100	1100	16.38	152400	152400	150800	195900	105500	150700	151065.55	6.83	-462	-407	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	13928	5.42	0.59	12	0.01	27852.00	254415.00	174700	20231020	-13.62	111000	20230103	35.95	174700	-13.62	20231020	111000	35.95	20230103	174700	-13.62	20231020	111000	35.95	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
41	20231222	090325	57	100.00	KOSPI	유통업	N	N	N	N		N	151000	300	2	0.20	3038500	20	0.30	152400	152400	151000	195900	105500	150700	151925.00	6.83	-462	-4	154766	152732	151666	149632	148566	152200	149100	462	45200	5000	111510	100	1	9230244	13938	5.42	0.59	12	0.00	27852.00	254415.00	174700	20231020	-13.57	111000	20230103	36.04	174700	-13.57	20231020	111000	36.04	20230103	174700	-13.57	20231020	111000	36.04	20230103	0.04	N	018670	5000	461 억	630634	N	N	188	N	N
42	20231221	160325	57	100.00	KOSPI	유통업	N	N	N	N		N	150700	-1900	5	-1.25	1014894300	6713	50.60	152600	153700	150600	198300	106900	152600	151184.14	6.84	-542	-2897	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13910	5.41	0.59	12	0.07	27852.00	254415.00	174700	20231020	-13.74	111000	20230103	35.77	174700	-13.74	20231020	111000	35.77	20230103	174700	-13.74	20231020	111000	35.77	20230103	0.06	N	018670	5000	461 억	631044	N	N	188	N	N
43	20231221	150325	57	100.00	KOSPI	유통업	N	N	N	N		N	151100	-1500	5	-0.98	863319500	5708	43.02	152600	153700	150600	198300	106900	152600	151247.28	6.84	-542	-2767	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13947	5.43	0.59	12	0.06	27852.00	254415.00	174700	20231020	-13.51	111000	20230103	36.13	174700	-13.51	20231020	111000	36.13	20230103	174700	-13.51	20231020	111000	36.13	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
44	20231221	140323	57	100.00	KOSPI	유통업	N	N	N	N		N	151000	-1600	5	-1.05	602189900	3986	30.04	152600	153700	150600	198300	106900	152600	151076.24	6.84	-542	-1961	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13938	5.42	0.59	12	0.04	27852.00	254415.00	174700	20231020	-13.57	111000	20230103	36.04	174700	-13.57	20231020	111000	36.04	20230103	174700	-13.57	20231020	111000	36.04	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
45	20231221	130324	57	100.00	KOSPI	유통업	N	N	N	N		N	151100	-1500	5	-0.98	515443200	3412	25.72	152600	153700	150600	198300	106900	152600	151067.76	6.84	-542	-1660	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13947	5.43	0.59	12	0.04	27852.00	254415.00	174700	20231020	-13.51	111000	20230103	36.13	174700	-13.51	20231020	111000	36.13	20230103	174700	-13.51	20231020	111000	36.13	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
46	20231221	120324	57	100.00	KOSPI	유통업	N	N	N	N		N	151100	-1500	5	-0.98	461221000	3053	23.01	152600	153700	150600	198300	106900	152600	151071.41	6.84	-542	-1560	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13947	5.43	0.59	12	0.03	27852.00	254415.00	174700	20231020	-13.51	111000	20230103	36.13	174700	-13.51	20231020	111000	36.13	20230103	174700	-13.51	20231020	111000	36.13	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
47	20231221	110326	57	100.00	KOSPI	유통업	N	N	N	N		N	150700	-1900	5	-1.25	390834200	2586	19.49	152600	153700	150600	198300	106900	152600	151134.65	6.84	-542	-1376	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13910	5.41	0.59	12	0.03	27852.00	254415.00	174700	20231020	-13.74	111000	20230103	35.77	174700	-13.74	20231020	111000	35.77	20230103	174700	-13.74	20231020	111000	35.77	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
48	20231221	100323	57	100.00	KOSPI	유통업	N	N	N	N		N	150600	-2000	5	-1.31	277083600	1831	13.80	152600	153700	150600	198300	106900	152600	151329.11	6.84	-542	-980	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	13901	5.41	0.59	12	0.02	27852.00	254415.00	174700	20231020	-13.80	111000	20230103	35.68	174700	-13.80	20231020	111000	35.68	20230103	174700	-13.80	20231020	111000	35.68	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
49	20231221	090325	57	100.00	KOSPI	유통업	N	N	N	N		N	152600	0	3	0.00	18772800	123	0.93	152600	153700	152600	198300	106900	152600	152624.39	6.84	-542	-74	159266	155932	154266	150932	149266	155100	150100	462	45700	5000	112920	100	1	9230244	14085	5.48	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.65	111000	20230103	37.48	174700	-12.65	20231020	111000	37.48	20230103	174700	-12.65	20231020	111000	37.48	20230103	0.06	N	018670	5000	461 억	631044	N	N	180	N	N
50	20231220	160324	57	100.00	KOSPI	유통업	N	N	N	N		N	152600	-4200	5	-2.68	2028092500	13225	92.85	156900	157600	152600	203500	109800	156800	153352.93	6.88	-633	-5605	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14085	5.48	0.60	12	0.14	27852.00	254415.00	174700	20231020	-12.65	111000	20230103	37.48	174700	-12.65	20231020	111000	37.48	20230103	174700	-12.65	20231020	111000	37.48	20230103	0.06	N	018670	5000	461 억	635347	N	N	180	N	N
51	20231220	150340	57	100.00	KOSPI	유통업	N	N	N	N		N	152700	-4100	5	-2.61	1822769100	11880	83.41	156900	157600	152700	203500	109800	156800	153431.74	6.88	-633	-5205	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14095	5.48	0.60	12	0.13	27852.00	254415.00	174700	20231020	-12.59	111000	20230103	37.57	174700	-12.59	20231020	111000	37.57	20230103	174700	-12.59	20231020	111000	37.57	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
52	20231220	140345	57	100.00	KOSPI	유통업	N	N	N	N		N	153300	-3500	5	-2.23	1526341000	9942	69.80	156900	157600	152800	203500	109800	156800	153524.54	6.88	-633	-4294	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14150	5.50	0.60	12	0.11	27852.00	254415.00	174700	20231020	-12.25	111000	20230103	38.11	174700	-12.25	20231020	111000	38.11	20230103	174700	-12.25	20231020	111000	38.11	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
53	20231220	130345	57	100.00	KOSPI	유통업	N	N	N	N		N	153000	-3800	5	-2.42	1217731800	7926	55.65	156900	157600	152800	203500	109800	156800	153637.62	6.88	-633	-3572	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14122	5.49	0.60	12	0.09	27852.00	254415.00	174700	20231020	-12.42	111000	20230103	37.84	174700	-12.42	20231020	111000	37.84	20230103	174700	-12.42	20231020	111000	37.84	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
54	20231220	120323	57	100.00	KOSPI	유통업	N	N	N	N		N	153100	-3700	5	-2.36	1012126000	6583	46.22	156900	157600	152800	203500	109800	156800	153748.44	6.88	-633	-3198	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14132	5.50	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.36	111000	20230103	37.93	174700	-12.36	20231020	111000	37.93	20230103	174700	-12.36	20231020	111000	37.93	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
55	20231220	110326	57	100.00	KOSPI	유통업	N	N	N	N		N	153700	-3100	5	-1.98	832409200	5411	37.99	156900	157600	152800	203500	109800	156800	153836.48	6.88	-633	-2770	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14187	5.52	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.02	111000	20230103	38.47	174700	-12.02	20231020	111000	38.47	20230103	174700	-12.02	20231020	111000	38.47	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
56	20231220	100324	57	100.00	KOSPI	유통업	N	N	N	N		N	153300	-3500	5	-2.23	452559200	2934	20.60	156900	157600	153100	203500	109800	156800	154246.49	6.88	-633	-1316	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14150	5.50	0.60	12	0.03	27852.00	254415.00	174700	20231020	-12.25	111000	20230103	38.11	174700	-12.25	20231020	111000	38.11	20230103	174700	-12.25	20231020	111000	38.11	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
57	20231220	090323	57	100.00	KOSPI	유통업	N	N	N	N		N	156800	0	3	0.00	7376600	47	0.33	156900	157600	156800	203500	109800	156800	156948.94	6.88	-633	-21	159933	158366	155933	154366	151933	159150	155150	462	46700	5000	116030	100	1	9230244	14473	5.63	0.62	12	0.00	27852.00	254415.00	174700	20231020	-10.25	111000	20230103	41.26	174700	-10.25	20231020	111000	41.26	20230103	174700	-10.25	20231020	111000	41.26	20230103	0.06	N	018670	5000	461 억	635347	N	N	44	N	N
58	20231219	160324	57	100.00	KOSPI	유통업	N	N	N	N		N	156800	3300	2	2.15	2217226500	14242	109.35	153600	157500	153500	199500	107500	153500	155682.24	6.86	531	413	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14473	5.63	0.62	12	0.15	27852.00	254415.00	174700	20231020	-10.25	111000	20230103	41.26	174700	-10.25	20231020	111000	41.26	20230103	174700	-10.25	20231020	111000	41.26	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
59	20231219	150325	57	100.00	KOSPI	유통업	N	N	N	N		N	156400	2900	2	1.89	1933799200	12437	95.49	153600	157000	153500	199500	107500	153500	155487.59	6.86	531	682	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14436	5.62	0.61	12	0.13	27852.00	254415.00	174700	20231020	-10.48	111000	20230103	40.90	174700	-10.48	20231020	111000	40.90	20230103	174700	-10.48	20231020	111000	40.90	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
60	20231219	140325	57	100.00	KOSPI	유통업	N	N	N	N		N	155700	2200	2	1.43	1565882400	10074	77.35	153600	157000	153500	199500	107500	153500	155438.00	6.86	531	822	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14371	5.59	0.61	12	0.11	27852.00	254415.00	174700	20231020	-10.88	111000	20230103	40.27	174700	-10.88	20231020	111000	40.27	20230103	174700	-10.88	20231020	111000	40.27	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
61	20231219	130324	57	100.00	KOSPI	유통업	N	N	N	N		N	156300	2800	2	1.82	1334196000	8588	65.94	153600	157000	153500	199500	107500	153500	155355.85	6.86	531	959	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14427	5.61	0.61	12	0.09	27852.00	254415.00	174700	20231020	-10.53	111000	20230103	40.81	174700	-10.53	20231020	111000	40.81	20230103	174700	-10.53	20231020	111000	40.81	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
62	20231219	120325	57	100.00	KOSPI	유통업	N	N	N	N		N	155600	2100	2	1.37	1183515800	7624	58.54	153600	157000	153500	199500	107500	153500	155235.55	6.86	531	1087	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14362	5.59	0.61	12	0.08	27852.00	254415.00	174700	20231020	-10.93	111000	20230103	40.18	174700	-10.93	20231020	111000	40.18	20230103	174700	-10.93	20231020	111000	40.18	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
63	20231219	110325	57	100.00	KOSPI	유통업	N	N	N	N		N	155400	1900	2	1.24	936931900	6033	46.32	153600	157000	153500	199500	107500	153500	155301.16	6.86	531	831	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14344	5.58	0.61	12	0.07	27852.00	254415.00	174700	20231020	-11.05	111000	20230103	40.00	174700	-11.05	20231020	111000	40.00	20230103	174700	-11.05	20231020	111000	40.00	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
64	20231219	100323	57	100.00	KOSPI	유통업	N	N	N	N		N	154000	500	2	0.33	232827000	1512	11.61	153600	155000	153500	199500	107500	153500	153986.11	6.86	531	-69	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14215	5.53	0.61	12	0.02	27852.00	254415.00	174700	20231020	-11.85	111000	20230103	38.74	174700	-11.85	20231020	111000	38.74	20230103	174700	-11.85	20231020	111000	38.74	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
65	20231219	090324	57	100.00	KOSPI	유통업	N	N	N	N		N	154500	1000	2	0.65	16295600	106	0.81	153600	154500	153500	199500	107500	153500	153732.08	6.86	531	10	158100	155800	152900	150600	147700	156950	151750	462	46000	5000	113590	100	1	9230244	14261	5.55	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.56	111000	20230103	39.19	174700	-11.56	20231020	111000	39.19	20230103	174700	-11.56	20231020	111000	39.19	20230103	0.06	N	018670	5000	461 억	633327	N	N	44	N	N
66	20231218	160325	57	100.00	KOSPI	유통업	N	N	N	N		N	153500	3500	2	2.33	1987066700	12975	47.56	150100	155200	150000	195000	105000	150000	153145.66	6.82	213	2404	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	14168	5.51	0.60	12	0.14	27852.00	254415.00	174700	20231020	-12.14	111000	20230103	38.29	174700	-12.14	20231020	111000	38.29	20230103	174700	-12.14	20231020	111000	38.29	20230103	0.06	N	018670	5000	461 억	629696	N	N	44	N	N
67	20231218	150323	57	100.00	KOSPI	유통업	N	N	N	N		N	154000	4000	2	2.67	1914915100	12506	45.84	150100	155200	150000	195000	105000	150000	153119.71	6.82	213	2468	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	14215	5.53	0.61	12	0.14	27852.00	254415.00	174700	20231020	-11.85	111000	20230103	38.74	174700	-11.85	20231020	111000	38.74	20230103	174700	-11.85	20231020	111000	38.74	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
68	20231218	140323	57	100.00	KOSPI	유통업	N	N	N	N		N	154100	4100	2	2.73	1644594400	10749	39.40	150100	155200	150000	195000	105000	150000	152999.76	6.82	213	2225	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	14224	5.53	0.61	12	0.12	27852.00	254415.00	174700	20231020	-11.79	111000	20230103	38.83	174700	-11.79	20231020	111000	38.83	20230103	174700	-11.79	20231020	111000	38.83	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
69	20231218	130323	57	100.00	KOSPI	유통업	N	N	N	N		N	153100	3100	2	2.07	1391150600	9096	33.34	150100	155200	150000	195000	105000	150000	152940.92	6.82	213	1634	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	14132	5.50	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.36	111000	20230103	37.93	174700	-12.36	20231020	111000	37.93	20230103	174700	-12.36	20231020	111000	37.93	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
70	20231218	120320	57	100.00	KOSPI	유통업	N	N	N	N		N	152900	2900	2	1.93	1192756500	7798	28.59	150100	155200	150000	195000	105000	150000	152956.72	6.82	213	1431	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	14113	5.49	0.60	12	0.08	27852.00	254415.00	174700	20231020	-12.48	111000	20230103	37.75	174700	-12.48	20231020	111000	37.75	20230103	174700	-12.48	20231020	111000	37.75	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
71	20231218	110322	57	100.00	KOSPI	유통업	N	N	N	N		N	154500	4500	2	3.00	780665300	5127	18.79	150100	154500	150000	195000	105000	150000	152265.52	6.82	213	1511	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	14261	5.55	0.61	12	0.06	27852.00	254415.00	174700	20231020	-11.56	111000	20230103	39.19	174700	-11.56	20231020	111000	39.19	20230103	174700	-11.56	20231020	111000	39.19	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
72	20231218	100321	57	100.00	KOSPI	유통업	N	N	N	N		N	151500	1500	2	1.00	409467300	2692	9.87	150100	152800	150000	195000	105000	150000	152105.24	6.82	213	865	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	13984	5.44	0.60	12	0.03	27852.00	254415.00	174700	20231020	-13.28	111000	20230103	36.49	174700	-13.28	20231020	111000	36.49	20230103	174700	-13.28	20231020	111000	36.49	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
73	20231218	090319	57	100.00	KOSPI	유통업	N	N	N	N		N	150600	600	2	0.40	16521200	110	0.40	150100	151000	150000	195000	105000	150000	150192.73	6.82	213	-13	154666	152332	149166	146832	143666	153500	148000	462	45000	5000	111000	100	1	9230244	13901	5.41	0.59	12	0.00	27852.00	254415.00	174700	20231020	-13.80	111000	20230103	35.68	174700	-13.80	20231020	111000	35.68	20230103	174700	-13.80	20231020	111000	35.68	20230103	0.06	N	018670	5000	461 억	629696	N	N	129	N	N
74	20231215	160321	57	100.00	KOSPI	유통업	N	N	N	N		N	150000	3500	2	2.39	4070056400	27270	167.37	147500	151500	146000	190400	102600	146500	149250.33	6.88	992	419	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13845	5.39	0.59	12	0.30	27852.00	254415.00	174700	20231020	-14.14	111000	20230103	35.14	174700	-14.14	20231020	111000	35.14	20230103	174700	-14.14	20231020	111000	35.14	20230103	0.06	N	018670	5000	461 억	635124	N	N	129	N	N
75	20231215	150323	57	100.00	KOSPI	유통업	N	N	N	N		N	150700	4200	2	2.87	3368450200	22600	138.71	147500	151100	146000	190400	102600	146500	149046.47	6.88	992	-643	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13910	5.41	0.59	12	0.24	27852.00	254415.00	174700	20231020	-13.74	111000	20230103	35.77	174700	-13.74	20231020	111000	35.77	20230103	174700	-13.74	20231020	111000	35.77	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
76	20231215	140322	57	100.00	KOSPI	유통업	N	N	N	N		N	150500	4000	2	2.73	2658516700	17885	109.77	147500	150700	146000	190400	102600	146500	148645.05	6.88	992	-179	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13892	5.40	0.59	12	0.19	27852.00	254415.00	174700	20231020	-13.85	111000	20230103	35.59	174700	-13.85	20231020	111000	35.59	20230103	174700	-13.85	20231020	111000	35.59	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
77	20231215	130320	57	100.00	KOSPI	유통업	N	N	N	N		N	150000	3500	2	2.39	2002058200	13515	82.95	147500	150500	146000	190400	102600	146500	148136.01	6.88	992	260	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13845	5.39	0.59	12	0.15	27852.00	254415.00	174700	20231020	-14.14	111000	20230103	35.14	174700	-14.14	20231020	111000	35.14	20230103	174700	-14.14	20231020	111000	35.14	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
78	20231215	120320	57	100.00	KOSPI	유통업	N	N	N	N		N	149300	2800	2	1.91	1045524900	7123	43.72	147500	149400	146000	190400	102600	146500	146781.54	6.88	992	192	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13781	5.36	0.59	12	0.08	27852.00	254415.00	174700	20231020	-14.54	111000	20230103	34.50	174700	-14.54	20231020	111000	34.50	20230103	174700	-14.54	20231020	111000	34.50	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
79	20231215	110321	57	100.00	KOSPI	유통업	N	N	N	N		N	146300	-200	5	-0.14	439493400	3003	18.43	147500	147900	146000	190400	102600	146500	146351.45	6.88	992	-48	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13504	5.25	0.58	12	0.03	27852.00	254415.00	174700	20231020	-16.26	111000	20230103	31.80	174700	-16.26	20231020	111000	31.80	20230103	174700	-16.26	20231020	111000	31.80	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
80	20231215	100322	57	100.00	KOSPI	유통업	N	N	N	N		N	146300	-200	5	-0.14	175380700	1198	7.35	147500	147900	146000	190400	102600	146500	146394.57	6.88	992	-39	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13504	5.25	0.58	12	0.01	27852.00	254415.00	174700	20231020	-16.26	111000	20230103	31.80	174700	-16.26	20231020	111000	31.80	20230103	174700	-16.26	20231020	111000	31.80	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
81	20231215	090320	57	100.00	KOSPI	유통업	N	N	N	N		N	147000	500	2	0.34	14013500	95	0.58	147500	147900	147000	190400	102600	146500	147510.53	6.88	992	-2	149233	147866	146733	145366	144233	147300	144800	462	43900	5000	108410	100	1	9230244	13568	5.28	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.86	111000	20230103	32.43	174700	-15.86	20231020	111000	32.43	20230103	174700	-15.86	20231020	111000	32.43	20230103	0.06	N	018670	5000	461 억	635124	N	N	318	N	N
82	20231214	160321	57	100.00	KOSPI	유통업	N	N	N	N		N	146500	-1000	5	-0.68	2386510800	16287	130.50	147400	148100	145600	191700	103300	147500	146528.59	6.91	176	2254	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13522	5.26	0.58	12	0.18	27852.00	254415.00	174700	20231020	-16.14	111000	20230103	31.98	174700	-16.14	20231020	111000	31.98	20230103	174700	-16.14	20231020	111000	31.98	20230103	0.06	N	018670	5000	461 억	637799	N	N	318	N	N
83	20231214	150330	57	100.00	KOSPI	유통업	N	N	N	N		N	146000	-1500	5	-1.02	2159214500	14734	118.06	147400	148100	145600	191700	103300	147500	146546.39	6.91	176	1221	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13476	5.24	0.57	12	0.16	27852.00	254415.00	174700	20231020	-16.43	111000	20230103	31.53	174700	-16.43	20231020	111000	31.53	20230103	174700	-16.43	20231020	111000	31.53	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
84	20231214	140330	57	100.00	KOSPI	유통업	N	N	N	N		N	145800	-1700	5	-1.15	1822578100	12428	99.58	147400	148100	145600	191700	103300	147500	146650.96	6.91	176	417	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13458	5.23	0.57	12	0.13	27852.00	254415.00	174700	20231020	-16.54	111000	20230103	31.35	174700	-16.54	20231020	111000	31.35	20230103	174700	-16.54	20231020	111000	31.35	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
85	20231214	130325	57	100.00	KOSPI	유통업	N	N	N	N		N	146000	-1500	5	-1.02	1629140800	11102	88.96	147400	148100	145600	191700	103300	147500	146743.00	6.91	176	93	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13476	5.24	0.57	12	0.12	27852.00	254415.00	174700	20231020	-16.43	111000	20230103	31.53	174700	-16.43	20231020	111000	31.53	20230103	174700	-16.43	20231020	111000	31.53	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
86	20231214	120333	57	100.00	KOSPI	유통업	N	N	N	N		N	145800	-1700	5	-1.15	1488583800	10139	81.24	147400	148100	145600	191700	103300	147500	146817.62	6.91	176	-33	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13458	5.23	0.57	12	0.11	27852.00	254415.00	174700	20231020	-16.54	111000	20230103	31.35	174700	-16.54	20231020	111000	31.35	20230103	174700	-16.54	20231020	111000	31.35	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
87	20231214	110323	57	100.00	KOSPI	유통업	N	N	N	N		N	146900	-600	5	-0.41	1139839400	7753	62.12	147400	148100	146000	191700	103300	147500	147019.14	6.91	176	-183	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13559	5.27	0.58	12	0.08	27852.00	254415.00	174700	20231020	-15.91	111000	20230103	32.34	174700	-15.91	20231020	111000	32.34	20230103	174700	-15.91	20231020	111000	32.34	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
88	20231214	100318	57	100.00	KOSPI	유통업	N	N	N	N		N	147200	-300	5	-0.20	466290600	3161	25.33	147400	148100	147200	191700	103300	147500	147513.63	6.91	176	80	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13587	5.29	0.58	12	0.03	27852.00	254415.00	174700	20231020	-15.74	111000	20230103	32.61	174700	-15.74	20231020	111000	32.61	20230103	174700	-15.74	20231020	111000	32.61	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
89	20231214	090308	57	100.00	KOSPI	유통업	N	N	N	N		N	147400	-100	5	-0.07	20488500	139	1.11	147400	147500	147200	191700	103300	147500	147399.28	6.91	176	1	150233	148866	148133	146766	146033	148500	146400	462	44200	5000	109150	100	1	9230244	13605	5.29	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.63	111000	20230103	32.79	174700	-15.63	20231020	111000	32.79	20230103	174700	-15.63	20231020	111000	32.79	20230103	0.06	N	018670	5000	461 억	637799	N	N	66	N	N
90	20231213	160318	57	100.00	KOSPI	유통업	N	N	N	N		N	147500	-800	5	-0.54	1843262900	12480	131.98	148300	149500	147400	192700	103900	148300	147697.36	6.94	-22	889	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13615	5.30	0.58	12	0.14	27852.00	254415.00	174700	20231020	-15.57	111000	20230103	32.88	174700	-15.57	20231020	111000	32.88	20230103	174700	-15.57	20231020	111000	32.88	20230103	0.06	N	018670	5000	461 억	640346	N	N	66	N	N
91	20231213	150327	57	100.00	KOSPI	유통업	N	N	N	N		N	147500	-800	5	-0.54	1735270600	11748	124.24	148300	149500	147400	192700	103900	148300	147707.75	6.94	-22	777	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13615	5.30	0.58	12	0.13	27852.00	254415.00	174700	20231020	-15.57	111000	20230103	32.88	174700	-15.57	20231020	111000	32.88	20230103	174700	-15.57	20231020	111000	32.88	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
92	20231213	140326	57	100.00	KOSPI	유통업	N	N	N	N		N	147600	-700	5	-0.47	1401003300	9484	100.30	148300	149500	147400	192700	103900	148300	147722.83	6.94	-22	61	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13624	5.30	0.58	12	0.10	27852.00	254415.00	174700	20231020	-15.51	111000	20230103	32.97	174700	-15.51	20231020	111000	32.97	20230103	174700	-15.51	20231020	111000	32.97	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
93	20231213	130324	57	100.00	KOSPI	유통업	N	N	N	N		N	147700	-600	5	-0.40	1054228900	7135	75.45	148300	149500	147500	192700	103900	148300	147754.58	6.94	-22	-260	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13633	5.30	0.58	12	0.08	27852.00	254415.00	174700	20231020	-15.46	111000	20230103	33.06	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
94	20231213	120324	57	100.00	KOSPI	유통업	N	N	N	N		N	147600	-700	5	-0.47	757757000	5127	54.22	148300	149500	147500	192700	103900	148300	147797.35	6.94	-22	-497	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13624	5.30	0.58	12	0.06	27852.00	254415.00	174700	20231020	-15.51	111000	20230103	32.97	174700	-15.51	20231020	111000	32.97	20230103	174700	-15.51	20231020	111000	32.97	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
95	20231213	110324	57	100.00	KOSPI	유통업	N	N	N	N		N	147700	-600	5	-0.40	500499600	3385	35.80	148300	149500	147500	192700	103900	148300	147858.08	6.94	-22	-578	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13633	5.30	0.58	12	0.04	27852.00	254415.00	174700	20231020	-15.46	111000	20230103	33.06	174700	-15.46	20231020	111000	33.06	20230103	174700	-15.46	20231020	111000	33.06	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
96	20231213	100329	57	100.00	KOSPI	유통업	N	N	N	N		N	147800	-500	5	-0.34	318988500	2156	22.80	148300	149500	147500	192700	103900	148300	147953.85	6.94	-22	-288	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13642	5.31	0.58	12	0.02	27852.00	254415.00	174700	20231020	-15.40	111000	20230103	33.15	174700	-15.40	20231020	111000	33.15	20230103	174700	-15.40	20231020	111000	33.15	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
97	20231213	090320	57	100.00	KOSPI	유통업	N	N	N	N		N	148300	0	3	0.00	24332900	164	1.73	148300	149500	148300	192700	103900	148300	148371.34	6.94	-22	4	151700	150000	149100	147400	146500	149550	146950	462	44400	5000	109740	100	1	9230244	13688	5.32	0.58	12	0.00	27852.00	254415.00	174700	20231020	-15.11	111000	20230103	33.60	174700	-15.11	20231020	111000	33.60	20230103	174700	-15.11	20231020	111000	33.60	20230103	0.06	N	018670	5000	461 억	640346	N	N	40	N	N
98	20231212	160311	57	100.00	KOSPI	유통업	N	N	N	N		N	148300	-2100	5	-1.40	1404412000	9455	327.62	150800	150800	148200	195500	105300	150400	148536.59	6.98	0	-2021	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13688	5.32	0.58	12	0.10	27852.00	254415.00	174700	20231020	-15.11	111000	20230103	33.60	174700	-15.11	20231020	111000	33.60	20230103	174700	-15.11	20231020	111000	33.60	20230103	0.06	N	018670	5000	461 억	644071	N	N	40	N	N
99	20231212	150317	57	100.00	KOSPI	유통업	N	N	N	N		N	148300	-2100	5	-1.40	1264986400	8515	295.05	150800	150800	148200	195500	105300	150400	148559.77	6.98	0	-1847	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13688	5.32	0.58	12	0.09	27852.00	254415.00	174700	20231020	-15.11	111000	20230103	33.60	174700	-15.11	20231020	111000	33.60	20230103	174700	-15.11	20231020	111000	33.60	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
100	20231212	140304	57	100.00	KOSPI	유통업	N	N	N	N		N	148300	-2100	5	-1.40	686264900	4613	159.84	150800	150800	148300	195500	105300	150400	148767.59	6.98	0	-1208	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13688	5.32	0.58	12	0.05	27852.00	254415.00	174700	20231020	-15.11	111000	20230103	33.60	174700	-15.11	20231020	111000	33.60	20230103	174700	-15.11	20231020	111000	33.60	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
101	20231212	130302	57	100.00	KOSPI	유통업	N	N	N	N		N	148700	-1700	5	-1.13	413514300	2775	96.15	150800	150800	148500	195500	105300	150400	149014.16	6.98	0	-749	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13725	5.34	0.58	12	0.03	27852.00	254415.00	174700	20231020	-14.88	111000	20230103	33.96	174700	-14.88	20231020	111000	33.96	20230103	174700	-14.88	20231020	111000	33.96	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
102	20231212	120301	57	100.00	KOSPI	유통업	N	N	N	N		N	148700	-1700	5	-1.13	333780000	2239	77.58	150800	150800	148500	195500	105300	150400	149075.48	6.98	0	-509	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13725	5.34	0.58	12	0.02	27852.00	254415.00	174700	20231020	-14.88	111000	20230103	33.96	174700	-14.88	20231020	111000	33.96	20230103	174700	-14.88	20231020	111000	33.96	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
103	20231212	110304	57	100.00	KOSPI	유통업	N	N	N	N		N	148600	-1800	5	-1.20	261405100	1752	60.71	150800	150800	148500	195500	105300	150400	149203.82	6.98	0	-329	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13716	5.34	0.58	12	0.02	27852.00	254415.00	174700	20231020	-14.94	111000	20230103	33.87	174700	-14.94	20231020	111000	33.87	20230103	174700	-14.94	20231020	111000	33.87	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
104	20231212	100316	57	100.00	KOSPI	유통업	N	N	N	N		N	149700	-700	5	-0.47	118538300	793	27.48	150800	150800	148500	195500	105300	150400	149480.83	6.98	0	-115	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13818	5.37	0.59	12	0.01	27852.00	254415.00	174700	20231020	-14.31	111000	20230103	34.86	174700	-14.31	20231020	111000	34.86	20230103	174700	-14.31	20231020	111000	34.86	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
105	20231212	090312	57	100.00	KOSPI	유통업	N	N	N	N		N	149000	-1400	5	-0.93	6763300	45	1.56	150800	150800	149000	195500	105300	150400	150295.56	6.98	0	-34	151933	151166	149933	149166	147933	151550	149550	462	45100	5000	111290	100	1	9230244	13753	5.35	0.59	12	0.00	27852.00	254415.00	174700	20231020	-14.71	111000	20230103	34.23	174700	-14.71	20231020	111000	34.23	20230103	174700	-14.71	20231020	111000	34.23	20230103	0.06	N	018670	5000	461 억	644071	N	N	0	N	N
106	20231211	160314	57	100.00	KOSPI	유통업	N	N	N	N		N	150400	1700	2	1.14	431000500	2880	31.40	148800	150700	148700	193300	104100	148700	149652.43	7.00	1934	408	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13882	5.40	0.59	12	0.03	27852.00	254415.00	174700	20231020	-13.91	111000	20230103	35.50	174700	-13.91	20231020	111000	35.50	20230103	174700	-13.91	20231020	111000	35.50	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
107	20231211	150313	57	100.00	KOSPI	유통업	N	N	N	N		N	149900	1200	2	0.81	410752300	2745	29.92	148800	150700	148700	193300	104100	148700	149636.54	7.00	1934	381	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13836	5.38	0.59	12	0.03	27852.00	254415.00	174700	20231020	-14.20	111000	20230103	35.05	174700	-14.20	20231020	111000	35.05	20230103	174700	-14.20	20231020	111000	35.05	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
108	20231211	140312	57	100.00	KOSPI	유통업	N	N	N	N		N	149900	1200	2	0.81	340717700	2278	24.83	148800	150700	148700	193300	104100	148700	149568.79	7.00	1934	290	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13836	5.38	0.59	12	0.02	27852.00	254415.00	174700	20231020	-14.20	111000	20230103	35.05	174700	-14.20	20231020	111000	35.05	20230103	174700	-14.20	20231020	111000	35.05	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
109	20231211	130314	57	100.00	KOSPI	유통업	N	N	N	N		N	150500	1800	2	1.21	271256800	1816	19.80	148800	150500	148700	193300	104100	148700	149370.48	7.00	1934	234	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13892	5.40	0.59	12	0.02	27852.00	254415.00	174700	20231020	-13.85	111000	20230103	35.59	174700	-13.85	20231020	111000	35.59	20230103	174700	-13.85	20231020	111000	35.59	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
110	20231211	120315	57	100.00	KOSPI	유통업	N	N	N	N		N	149600	900	2	0.61	197667900	1325	14.44	148800	149600	148700	193300	104100	148700	149183.32	7.00	1934	-36	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13808	5.37	0.59	12	0.01	27852.00	254415.00	174700	20231020	-14.37	111000	20230103	34.77	174700	-14.37	20231020	111000	34.77	20230103	174700	-14.37	20231020	111000	34.77	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
111	20231211	110313	57	100.00	KOSPI	유통업	N	N	N	N		N	149100	400	2	0.27	141799000	951	10.37	148800	149600	148700	193300	104100	148700	149105.15	7.00	1934	-233	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13762	5.35	0.59	12	0.01	27852.00	254415.00	174700	20231020	-14.65	111000	20230103	34.32	174700	-14.65	20231020	111000	34.32	20230103	174700	-14.65	20231020	111000	34.32	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
112	20231211	100313	57	100.00	KOSPI	유통업	N	N	N	N		N	149100	400	2	0.27	99768900	669	7.29	148800	149600	148700	193300	104100	148700	149131.39	7.00	1934	-302	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13762	5.35	0.59	12	0.01	27852.00	254415.00	174700	20231020	-14.65	111000	20230103	34.32	174700	-14.65	20231020	111000	34.32	20230103	174700	-14.65	20231020	111000	34.32	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
113	20231211	090314	57	100.00	KOSPI	유통업	N	N	N	N		N	148700	0	3	0.00	25072300	168	1.83	148800	149600	148700	193300	104100	148700	149239.88	7.00	1934	-72	154500	151600	150000	147100	145500	150800	146300	462	44600	5000	110030	100	1	9230244	13725	5.34	0.58	12	0.00	27852.00	254415.00	174700	20231020	-14.88	111000	20230103	33.96	174700	-14.88	20231020	111000	33.96	20230103	174700	-14.88	20231020	111000	33.96	20230103	0.06	N	018670	5000	461 억	646493	N	N	0	N	N
114	20231208	160310	57	100.00	KOSPI	유통업	N	N	N	N		N	148700	-2600	5	-1.72	1370583100	9172	69.75	151300	152900	148400	196600	106000	151300	149431.45	7.00	0	-2460	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13725	5.34	0.58	12	0.10	27852.00	254415.00	174700	20231020	-14.88	111000	20230103	33.96	174700	-14.88	20231020	111000	33.96	20230103	174700	-14.88	20231020	111000	33.96	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
115	20231208	150312	57	100.00	KOSPI	유통업	N	N	N	N		N	149000	-2300	5	-1.52	972718300	6499	49.43	151300	152900	149000	196600	106000	151300	149672.00	7.00	0	-1601	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13753	5.35	0.59	12	0.07	27852.00	254415.00	174700	20231020	-14.71	111000	20230103	34.23	174700	-14.71	20231020	111000	34.23	20230103	174700	-14.71	20231020	111000	34.23	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
116	20231208	140310	57	100.00	KOSPI	유통업	N	N	N	N		N	149100	-2200	5	-1.45	773376300	5162	39.26	151300	152900	149000	196600	106000	151300	149821.06	7.00	0	-1341	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13762	5.35	0.59	12	0.06	27852.00	254415.00	174700	20231020	-14.65	111000	20230103	34.32	174700	-14.65	20231020	111000	34.32	20230103	174700	-14.65	20231020	111000	34.32	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
117	20231208	130311	57	100.00	KOSPI	유통업	N	N	N	N		N	149500	-1800	5	-1.19	597791500	3986	30.31	151300	152900	149000	196600	106000	151300	149972.78	7.00	0	-1211	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13799	5.37	0.59	12	0.04	27852.00	254415.00	174700	20231020	-14.42	111000	20230103	34.68	174700	-14.42	20231020	111000	34.68	20230103	174700	-14.42	20231020	111000	34.68	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
118	20231208	120307	57	100.00	KOSPI	유통업	N	N	N	N		N	149300	-2000	5	-1.32	398209300	2658	20.21	151300	152900	149000	196600	106000	151300	149815.39	7.00	0	-509	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13781	5.36	0.59	12	0.03	27852.00	254415.00	174700	20231020	-14.54	111000	20230103	34.50	174700	-14.54	20231020	111000	34.50	20230103	174700	-14.54	20231020	111000	34.50	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
119	20231208	110306	57	100.00	KOSPI	유통업	N	N	N	N		N	149200	-2100	5	-1.39	299458100	1996	15.18	151300	152900	149100	196600	106000	151300	150029.11	7.00	0	-480	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13772	5.36	0.59	12	0.02	27852.00	254415.00	174700	20231020	-14.60	111000	20230103	34.41	174700	-14.60	20231020	111000	34.41	20230103	174700	-14.60	20231020	111000	34.41	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
120	20231208	100311	57	100.00	KOSPI	유통업	N	N	N	N		N	149900	-1400	5	-0.93	121567300	806	6.13	151300	152900	149900	196600	106000	151300	150827.92	7.00	0	-256	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	13836	5.38	0.59	12	0.01	27852.00	254415.00	174700	20231020	-14.20	111000	20230103	35.05	174700	-14.20	20231020	111000	35.05	20230103	174700	-14.20	20231020	111000	35.05	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
121	20231208	090308	57	100.00	KOSPI	유통업	N	N	N	N		N	152100	800	2	0.53	3189600	21	0.16	151300	152700	151300	196600	106000	151300	151885.71	7.00	0	-9	156166	153732	151166	148732	146166	152450	147450	462	45300	5000	111960	100	1	9230244	14039	5.46	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.94	111000	20230103	37.03	174700	-12.94	20231020	111000	37.03	20230103	174700	-12.94	20231020	111000	37.03	20230103	0.05	N	018670	5000	461 억	646493	N	N	27	N	N
122	20231207	160308	57	100.00	KOSPI	유통업	N	N	N	N		N	151300	-700	5	-0.46	1991583200	13144	149.18	152000	153600	148600	197600	106400	152000	151520.29	7.02	0	-1727	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	13965	5.43	0.59	12	0.14	27852.00	254415.00	174700	20231020	-13.39	111000	20230103	36.31	174700	-13.39	20231020	111000	36.31	20230103	174700	-13.39	20231020	111000	36.31	20230103	0.04	N	018670	5000	461 억	647858	N	N	27	N	N
123	20231207	150309	57	100.00	KOSPI	유통업	N	N	N	N		N	151900	-100	5	-0.07	1588652900	10477	118.91	152000	153600	148600	197600	106400	152000	151632.39	7.02	0	-2641	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	14021	5.45	0.60	12	0.11	27852.00	254415.00	174700	20231020	-13.05	111000	20230103	36.85	174700	-13.05	20231020	111000	36.85	20230103	174700	-13.05	20231020	111000	36.85	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
124	20231207	140308	57	100.00	KOSPI	유통업	N	N	N	N		N	152000	0	3	0.00	1440593500	9502	107.84	152000	153600	148600	197600	106400	152000	151609.46	7.02	0	-2628	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	14030	5.46	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.99	111000	20230103	36.94	174700	-12.99	20231020	111000	36.94	20230103	174700	-12.99	20231020	111000	36.94	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
125	20231207	130308	57	100.00	KOSPI	유통업	N	N	N	N		N	151900	-100	5	-0.07	1299628100	8574	97.31	152000	153600	148600	197600	106400	152000	151577.76	7.02	0	-2589	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	14021	5.45	0.60	12	0.09	27852.00	254415.00	174700	20231020	-13.05	111000	20230103	36.85	174700	-13.05	20231020	111000	36.85	20230103	174700	-13.05	20231020	111000	36.85	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
126	20231207	120309	57	100.00	KOSPI	유통업	N	N	N	N		N	151900	-100	5	-0.07	1182783200	7805	88.58	152000	153600	148600	197600	106400	152000	151541.67	7.02	0	-2554	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	14021	5.45	0.60	12	0.08	27852.00	254415.00	174700	20231020	-13.05	111000	20230103	36.85	174700	-13.05	20231020	111000	36.85	20230103	174700	-13.05	20231020	111000	36.85	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
127	20231207	110305	57	100.00	KOSPI	유통업	N	N	N	N		N	151700	-300	5	-0.20	1038565400	6856	77.81	152000	153600	148600	197600	106400	152000	151482.63	7.02	0	-2697	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	14002	5.45	0.60	12	0.07	27852.00	254415.00	174700	20231020	-13.17	111000	20230103	36.67	174700	-13.17	20231020	111000	36.67	20230103	174700	-13.17	20231020	111000	36.67	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
128	20231207	100307	57	100.00	KOSPI	유통업	N	N	N	N		N	151800	-200	5	-0.13	488471200	3247	36.85	152000	152500	148600	197600	106400	152000	150437.22	7.02	0	-1387	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	14012	5.45	0.60	12	0.04	27852.00	254415.00	174700	20231020	-13.11	111000	20230103	36.76	174700	-13.11	20231020	111000	36.76	20230103	174700	-13.11	20231020	111000	36.76	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
129	20231207	090308	57	100.00	KOSPI	유통업	N	N	N	N		N	151500	-500	5	-0.33	45598300	300	3.40	152000	152500	151500	197600	106400	152000	151994.31	7.02	0	-118	159600	155800	153600	149800	147600	154700	148700	462	45600	5000	112480	100	1	9230244	13984	5.44	0.60	12	0.00	27852.00	254415.00	174700	20231020	-13.28	111000	20230103	36.49	174700	-13.28	20231020	111000	36.49	20230103	174700	-13.28	20231020	111000	36.49	20230103	0.04	N	018670	5000	461 억	647858	N	N	85	N	N
130	20231206	160302	57	100.00	KOSPI	유통업	N	N	N	N		N	152000	-4200	5	-2.69	1345413500	8791	148.77	157400	157400	151400	203000	109400	156200	153051.36	7.04	0	-1778	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14030	5.46	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.99	111000	20230103	36.94	174700	-12.99	20231020	111000	36.94	20230103	174700	-12.99	20231020	111000	36.94	20230103	0.05	N	018670	5000	461 억	649381	N	N	85	N	N
131	20231206	150310	57	100.00	KOSPI	유통업	N	N	N	N		N	152400	-3800	5	-2.43	1268252400	8284	140.19	157400	157400	151400	203000	109400	156200	153096.62	7.04	0	-1855	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14067	5.47	0.60	12	0.09	27852.00	254415.00	174700	20231020	-12.76	111000	20230103	37.30	174700	-12.76	20231020	111000	37.30	20230103	174700	-12.76	20231020	111000	37.30	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
132	20231206	140307	57	100.00	KOSPI	유통업	N	N	N	N		N	151700	-4500	5	-2.88	845863900	5504	93.15	157400	157400	151400	203000	109400	156200	153681.67	7.04	0	-2471	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14002	5.45	0.60	12	0.06	27852.00	254415.00	174700	20231020	-13.17	111000	20230103	36.67	174700	-13.17	20231020	111000	36.67	20230103	174700	-13.17	20231020	111000	36.67	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
133	20231206	130307	57	100.00	KOSPI	유통업	N	N	N	N		N	154100	-2100	5	-1.34	443251100	2863	48.45	157400	157400	153600	203000	109400	156200	154820.50	7.04	0	-1588	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14224	5.53	0.61	12	0.03	27852.00	254415.00	174700	20231020	-11.79	111000	20230103	38.83	174700	-11.79	20231020	111000	38.83	20230103	174700	-11.79	20231020	111000	38.83	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
134	20231206	120304	57	100.00	KOSPI	유통업	N	N	N	N		N	154000	-2200	5	-1.41	404767600	2613	44.22	157400	157400	153600	203000	109400	156200	154905.32	7.04	0	-1486	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14215	5.53	0.61	12	0.03	27852.00	254415.00	174700	20231020	-11.85	111000	20230103	38.74	174700	-11.85	20231020	111000	38.74	20230103	174700	-11.85	20231020	111000	38.74	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
135	20231206	110309	57	100.00	KOSPI	유통업	N	N	N	N		N	154900	-1300	5	-0.83	252861500	1628	27.55	157400	157400	154800	203000	109400	156200	155320.33	7.04	0	-818	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14298	5.56	0.61	12	0.02	27852.00	254415.00	174700	20231020	-11.33	111000	20230103	39.55	174700	-11.33	20231020	111000	39.55	20230103	174700	-11.33	20231020	111000	39.55	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
136	20231206	100306	57	100.00	KOSPI	유통업	N	N	N	N		N	155000	-1200	5	-0.77	123198900	792	13.40	157400	157400	154800	203000	109400	156200	155554.17	7.04	0	-291	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14307	5.57	0.61	12	0.01	27852.00	254415.00	174700	20231020	-11.28	111000	20230103	39.64	174700	-11.28	20231020	111000	39.64	20230103	174700	-11.28	20231020	111000	39.64	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
137	20231206	090306	57	100.00	KOSPI	유통업	N	N	N	N		N	156500	300	2	0.19	12562000	80	1.35	157400	157400	156200	203000	109400	156200	157025.00	7.04	0	-22	159933	158066	155933	154066	151933	159000	155000	462	46800	5000	115580	100	1	9230244	14445	5.62	0.62	12	0.00	27852.00	254415.00	174700	20231020	-10.42	111000	20230103	40.99	174700	-10.42	20231020	111000	40.99	20230103	174700	-10.42	20231020	111000	40.99	20230103	0.05	N	018670	5000	461 억	649381	N	N	7	N	N
138	20231205	160307	57	100.00	KOSPI	유통업	N	N	N	N		N	156200	100	2	0.06	923662400	5899	67.71	156000	157800	153800	202500	109300	156100	156579.89	7.04	0	-819	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14418	5.61	0.61	12	0.06	27852.00	254415.00	174700	20231020	-10.59	111000	20230103	40.72	174700	-10.59	20231020	111000	40.72	20230103	174700	-10.59	20231020	111000	40.72	20230103	0.04	N	018670	5000	461 억	649952	N	N	7	N	N
139	20231205	150306	57	100.00	KOSPI	유통업	N	N	N	N		N	156400	300	2	0.19	868698800	5547	63.67	156000	157800	153800	202500	109300	156100	156607.42	7.04	0	-861	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14436	5.62	0.61	12	0.06	27852.00	254415.00	174700	20231020	-10.48	111000	20230103	40.90	174700	-10.48	20231020	111000	40.90	20230103	174700	-10.48	20231020	111000	40.90	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
140	20231205	140307	57	100.00	KOSPI	유통업	N	N	N	N		N	157400	1300	2	0.83	625249600	3999	45.90	156000	157800	153800	202500	109300	156100	156351.80	7.04	0	-75	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14528	5.65	0.62	12	0.04	27852.00	254415.00	174700	20231020	-9.90	111000	20230103	41.80	174700	-9.90	20231020	111000	41.80	20230103	174700	-9.90	20231020	111000	41.80	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
141	20231205	130307	57	100.00	KOSPI	유통업	N	N	N	N		N	156900	800	2	0.51	329095700	2117	24.30	156000	157200	153800	202500	109300	156100	155452.27	7.04	0	327	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14482	5.63	0.62	12	0.02	27852.00	254415.00	174700	20231020	-10.19	111000	20230103	41.35	174700	-10.19	20231020	111000	41.35	20230103	174700	-10.19	20231020	111000	41.35	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
142	20231205	120305	57	100.00	KOSPI	유통업	N	N	N	N		N	157000	900	2	0.58	296292300	1908	21.90	156000	157000	153800	202500	109300	156100	155287.34	7.04	0	313	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14491	5.64	0.62	12	0.02	27852.00	254415.00	174700	20231020	-10.13	111000	20230103	41.44	174700	-10.13	20231020	111000	41.44	20230103	174700	-10.13	20231020	111000	41.44	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
143	20231205	110305	57	100.00	KOSPI	유통업	N	N	N	N		N	156000	-100	5	-0.06	209416600	1353	15.53	156000	156200	153800	202500	109300	156100	154774.55	7.04	0	266	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14399	5.60	0.61	12	0.01	27852.00	254415.00	174700	20231020	-10.70	111000	20230103	40.54	174700	-10.70	20231020	111000	40.54	20230103	174700	-10.70	20231020	111000	40.54	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
144	20231205	100305	57	100.00	KOSPI	유통업	N	N	N	N		N	154900	-1200	5	-0.77	108289000	701	8.05	156000	156200	153800	202500	109300	156100	154466.24	7.04	0	-10	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14298	5.56	0.61	12	0.01	27852.00	254415.00	174700	20231020	-11.33	111000	20230103	39.55	174700	-11.33	20231020	111000	39.55	20230103	174700	-11.33	20231020	111000	39.55	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
145	20231205	090303	57	100.00	KOSPI	유통업	N	N	N	N		N	154900	-1200	5	-0.77	6545800	42	0.48	156000	156200	154900	202500	109300	156100	155818.92	7.04	0	-21	159566	157832	154666	152932	149766	158700	153800	462	46400	5000	115510	100	1	9230244	14298	5.56	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.33	111000	20230103	39.55	174700	-11.33	20231020	111000	39.55	20230103	174700	-11.33	20231020	111000	39.55	20230103	0.04	N	018670	5000	461 억	649952	N	N	22	N	N
146	20231204	160305	57	100.00	KOSPI	유통업	N	N	N	N		N	156100	3400	2	2.23	1347457000	8699	209.31	152200	156400	151500	198500	106900	152700	154897.78	7.04	0	1305	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14408	5.60	0.61	12	0.09	27852.00	254415.00	174700	20231020	-10.65	111000	20230103	40.63	174700	-10.65	20231020	111000	40.63	20230103	174700	-10.65	20231020	111000	40.63	20230103	0.04	N	018670	5000	461 억	649688	N	N	22	N	N
147	20231204	150307	57	100.00	KOSPI	유통업	N	N	N	N		N	156300	3600	2	2.36	1288067800	8318	200.14	152200	156400	151500	198500	106900	152700	154853.07	7.04	0	1238	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14427	5.61	0.61	12	0.09	27852.00	254415.00	174700	20231020	-10.53	111000	20230103	40.81	174700	-10.53	20231020	111000	40.81	20230103	174700	-10.53	20231020	111000	40.81	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
148	20231204	140305	57	100.00	KOSPI	유통업	N	N	N	N		N	156200	3500	2	2.29	1133585700	7329	176.35	152200	156300	151500	198500	106900	152700	154671.26	7.04	0	1155	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14418	5.61	0.61	12	0.08	27852.00	254415.00	174700	20231020	-10.59	111000	20230103	40.72	174700	-10.59	20231020	111000	40.72	20230103	174700	-10.59	20231020	111000	40.72	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
149	20231204	130304	57	100.00	KOSPI	유통업	N	N	N	N		N	155400	2700	2	1.77	930154100	6023	144.92	152200	156300	151500	198500	106900	152700	154433.69	7.04	0	1009	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14344	5.58	0.61	12	0.07	27852.00	254415.00	174700	20231020	-11.05	111000	20230103	40.00	174700	-11.05	20231020	111000	40.00	20230103	174700	-11.05	20231020	111000	40.00	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
150	20231204	120304	57	100.00	KOSPI	유통업	N	N	N	N		N	154700	2000	2	1.31	812056800	5262	126.61	152200	156300	151500	198500	106900	152700	154324.74	7.04	0	747	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14279	5.55	0.61	12	0.06	27852.00	254415.00	174700	20231020	-11.45	111000	20230103	39.37	174700	-11.45	20231020	111000	39.37	20230103	174700	-11.45	20231020	111000	39.37	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
151	20231204	110305	57	100.00	KOSPI	유통업	N	N	N	N		N	154700	2000	2	1.31	494607500	3221	77.50	152200	155200	151500	198500	106900	152700	153557.13	7.04	0	495	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14279	5.55	0.61	12	0.03	27852.00	254415.00	174700	20231020	-11.45	111000	20230103	39.37	174700	-11.45	20231020	111000	39.37	20230103	174700	-11.45	20231020	111000	39.37	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
152	20231204	100304	57	100.00	KOSPI	유통업	N	N	N	N		N	152700	0	3	0.00	186506300	1224	29.45	152200	154400	151500	198500	106900	152700	152374.43	7.04	0	-143	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	14095	5.48	0.60	12	0.01	27852.00	254415.00	174700	20231020	-12.59	111000	20230103	37.57	174700	-12.59	20231020	111000	37.57	20230103	174700	-12.59	20231020	111000	37.57	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
153	20231204	090304	57	100.00	KOSPI	유통업	N	N	N	N		N	151600	-1100	5	-0.72	11999400	79	1.90	152200	152700	151500	198500	106900	152700	151891.14	7.04	0	-54	155833	154266	153133	151566	150433	153700	151000	462	45800	5000	112990	100	1	9230244	13993	5.44	0.60	12	0.00	27852.00	254415.00	174700	20231020	-13.22	111000	20230103	36.58	174700	-13.22	20231020	111000	36.58	20230103	174700	-13.22	20231020	111000	36.58	20230103	0.04	N	018670	5000	461 억	649688	N	N	315	N	N
154	20231201	160304	57	100.00	KOSPI	유통업	N	N	N	N		N	152700	-500	5	-0.33	636203900	4146	76.55	153200	154700	152000	199100	107300	153200	153450.05	7.03	0	581	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14095	5.48	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.59	111000	20230103	37.57	174700	-12.59	20231020	111000	37.57	20230103	174700	-12.59	20231020	111000	37.57	20230103	0.04	N	018670	5000	461 억	648703	N	N	315	N	N
155	20231201	150304	57	100.00	KOSPI	유통업	N	N	N	N		N	153200	0	3	0.00	561273100	3656	67.50	153200	154700	152000	199100	107300	153200	153521.09	7.03	0	459	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14141	5.50	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.31	111000	20230103	38.02	174700	-12.31	20231020	111000	38.02	20230103	174700	-12.31	20231020	111000	38.02	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N
156	20231201	140304	57	100.00	KOSPI	유통업	N	N	N	N		N	153300	100	2	0.07	450254600	2932	54.14	153200	154700	152000	199100	107300	153200	153565.69	7.03	0	298	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14150	5.50	0.60	12	0.03	27852.00	254415.00	174700	20231020	-12.25	111000	20230103	38.11	174700	-12.25	20231020	111000	38.11	20230103	174700	-12.25	20231020	111000	38.11	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N
157	20231201	130303	57	100.00	KOSPI	유통업	N	N	N	N		N	153700	500	2	0.33	312649200	2038	37.63	153200	154300	152000	199100	107300	153200	153409.81	7.03	0	81	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14187	5.52	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.02	111000	20230103	38.47	174700	-12.02	20231020	111000	38.47	20230103	174700	-12.02	20231020	111000	38.47	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N
158	20231201	120304	57	100.00	KOSPI	유통업	N	N	N	N		N	153500	300	2	0.20	260449000	1698	31.35	153200	154300	152000	199100	107300	153200	153385.75	7.03	0	44	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14168	5.51	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.14	111000	20230103	38.29	174700	-12.14	20231020	111000	38.29	20230103	174700	-12.14	20231020	111000	38.29	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N
159	20231201	110304	57	100.00	KOSPI	유통업	N	N	N	N		N	153000	-200	5	-0.13	217099500	1415	26.13	153200	154300	152000	199100	107300	153200	153427.21	7.03	0	14	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14122	5.49	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.42	111000	20230103	37.84	174700	-12.42	20231020	111000	37.84	20230103	174700	-12.42	20231020	111000	37.84	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N
160	20231201	100305	57	100.00	KOSPI	유통업	N	N	N	N		N	153800	600	2	0.39	139977000	912	16.84	153200	154300	152000	199100	107300	153200	153483.55	7.03	0	73	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14196	5.52	0.60	12	0.01	27852.00	254415.00	174700	20231020	-11.96	111000	20230103	38.56	174700	-11.96	20231020	111000	38.56	20230103	174700	-11.96	20231020	111000	38.56	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N
161	20231201	090301	57	100.00	KOSPI	유통업	N	N	N	N		N	153000	-200	5	-0.13	8731300	57	1.05	153200	153500	153000	199100	107300	153200	153180.70	7.03	0	-36	155600	154400	153100	151900	150600	155000	152500	462	45900	5000	113360	100	1	9230244	14122	5.49	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.42	111000	20230103	37.84	174700	-12.42	20231020	111000	37.84	20230103	174700	-12.42	20231020	111000	37.84	20230103	0.04	N	018670	5000	461 억	648703	N	N	16	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History