KissMeData/023530/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160400	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
3	20231229	150357	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
4	20231229	140357	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
5	20231229	130357	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
6	20231229	120357	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
7	20231229	110344	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
8	20231229	100346	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
9	20231229	090346	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5779878700	77013	48.15	75600	75900	74600	98200	53000	75600	75050.12	8.05	1359	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2277735	N	N	94	N	N
10	20231228	160343	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	-600	5	-0.79	5728862400	76334	47.73	75600	75900	74600	98200	53000	75600	75050.12	8.09	11781	-10166	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21217	-6.54	0.22	12	0.27	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	102000	-26.47	20230118	65000	15.38	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	94	N	N
11	20231228	150347	57	100.00	KOSPI200	유통업	N	N	N	N	N	74800	-800	5	-1.06	5122862200	68254	42.67	75600	75900	74600	98200	53000	75600	75055.85	8.09	11781	-11525	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21160	-6.52	0.22	12	0.24	-11473.00	338348.00	102000	20230118	-26.67	65000	20230707	15.08	102000	-26.67	20230118	65000	15.08	20230707	102000	-26.67	20230118	65000	15.08	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
12	20231228	140343	57	100.00	KOSPI200	유통업	N	N	N	N	N	74600	-1000	5	-1.32	4130791100	54985	34.38	75600	75900	74600	98200	53000	75600	75125.78	8.09	11781	-13847	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21103	-6.50	0.22	12	0.19	-11473.00	338348.00	102000	20230118	-26.86	65000	20230707	14.77	102000	-26.86	20230118	65000	14.77	20230707	102000	-26.86	20230118	65000	14.77	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
13	20231228	130344	57	100.00	KOSPI200	유통업	N	N	N	N	N	75500	-100	5	-0.13	2642313400	35102	21.95	75600	75900	74800	98200	53000	75600	75275.29	8.09	11781	-4764	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21358	-6.58	0.22	12	0.12	-11473.00	338348.00	102000	20230118	-25.98	65000	20230707	16.15	102000	-25.98	20230118	65000	16.15	20230707	102000	-25.98	20230118	65000	16.15	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
14	20231228	120344	57	100.00	KOSPI200	유통업	N	N	N	N	N	75500	-100	5	-0.13	2384600700	31692	19.81	75600	75900	74800	98200	53000	75600	75242.99	8.09	11781	-4465	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21358	-6.58	0.22	12	0.11	-11473.00	338348.00	102000	20230118	-25.98	65000	20230707	16.15	102000	-25.98	20230118	65000	16.15	20230707	102000	-25.98	20230118	65000	16.15	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
15	20231228	110344	57	100.00	KOSPI200	유통업	N	N	N	N	N	74900	-700	5	-0.93	1959702500	26055	16.29	75600	75900	74800	98200	53000	75600	75214.07	8.09	11781	-4685	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21188	-6.53	0.22	12	0.09	-11473.00	338348.00	102000	20230118	-26.57	65000	20230707	15.23	102000	-26.57	20230118	65000	15.23	20230707	102000	-26.57	20230118	65000	15.23	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
16	20231228	100342	57	100.00	KOSPI200	유통업	N	N	N	N	N	75300	-300	5	-0.40	674065200	8929	5.58	75600	75900	75200	98200	53000	75600	75491.68	8.09	11781	-1928	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21301	-6.56	0.22	12	0.03	-11473.00	338348.00	102000	20230118	-26.18	65000	20230707	15.85	102000	-26.18	20230118	65000	15.85	20230707	102000	-26.18	20230118	65000	15.85	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
17	20231228	090342	57	100.00	KOSPI200	유통업	N	N	N	N	N	75500	-100	5	-0.13	86085100	1140	0.71	75600	75700	75400	98200	53000	75600	75513.25	8.09	11781	-555	80866	78232	76766	74132	72666	77500	73400	1414	22600	5000	58960	100	1	28288755	21358	-6.58	0.22	12	0.00	-11473.00	338348.00	102000	20230118	-25.98	65000	20230707	16.15	102000	-25.98	20230118	65000	16.15	20230707	102000	-25.98	20230118	65000	16.15	20230707	0.54	N	023530	5000	1414 억	2288157	N	N	40	N	N
18	20231227	160342	57	100.00	KOSPI200	유통업	N	N	N	N	N	75600	-5400	5	-6.67	12149613500	159528	123.96	79400	79400	75300	105300	56700	81000	76159.81	8.31	6969	-78865	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21386	-6.59	0.22	12	0.56	-11473.00	338348.00	102000	20230118	-25.88	65000	20230707	16.31	102000	-25.88	20230118	65000	16.31	20230707	102000	-25.88	20230118	65000	16.31	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	40	N	N
19	20231227	150345	57	100.00	KOSPI200	유통업	N	N	N	N	N	75800	-5200	5	-6.42	11513751900	151125	117.43	79400	79400	75300	105300	56700	81000	76186.94	8.31	6969	-76219	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21443	-6.61	0.22	12	0.53	-11473.00	338348.00	102000	20230118	-25.69	65000	20230707	16.62	102000	-25.69	20230118	65000	16.62	20230707	102000	-25.69	20230118	65000	16.62	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
20	20231227	140344	57	100.00	KOSPI200	유통업	N	N	N	N	N	75500	-5500	5	-6.79	10408152400	136533	106.10	79400	79400	75300	105300	56700	81000	76231.77	8.31	6969	-72259	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21358	-6.58	0.22	12	0.48	-11473.00	338348.00	102000	20230118	-25.98	65000	20230707	16.15	102000	-25.98	20230118	65000	16.15	20230707	102000	-25.98	20230118	65000	16.15	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
21	20231227	130342	57	100.00	KOSPI200	유통업	N	N	N	N	N	75600	-5400	5	-6.67	9330552100	122280	95.02	79400	79400	75300	105300	56700	81000	76304.81	8.31	6969	-66756	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21386	-6.59	0.22	12	0.43	-11473.00	338348.00	102000	20230118	-25.88	65000	20230707	16.31	102000	-25.88	20230118	65000	16.31	20230707	102000	-25.88	20230118	65000	16.31	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
22	20231227	120340	57	100.00	KOSPI200	유통업	N	N	N	N	N	75600	-5400	5	-6.67	8591468600	112512	87.43	79400	79400	75300	105300	56700	81000	76360.46	8.31	6969	-64850	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21386	-6.59	0.22	12	0.40	-11473.00	338348.00	102000	20230118	-25.88	65000	20230707	16.31	102000	-25.88	20230118	65000	16.31	20230707	102000	-25.88	20230118	65000	16.31	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
23	20231227	110344	57	100.00	KOSPI200	유통업	N	N	N	N	N	75600	-5400	5	-6.67	7799251900	102035	79.29	79400	79400	75300	105300	56700	81000	76437.03	8.31	6969	-61800	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21386	-6.59	0.22	12	0.36	-11473.00	338348.00	102000	20230118	-25.88	65000	20230707	16.31	102000	-25.88	20230118	65000	16.31	20230707	102000	-25.88	20230118	65000	16.31	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
24	20231227	100344	57	100.00	KOSPI200	유통업	N	N	N	N	N	76000	-5000	5	-6.17	5523440400	71978	55.93	79400	79400	75800	105300	56700	81000	76737.90	8.31	6969	-45420	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	21499	-6.62	0.22	12	0.25	-11473.00	338348.00	102000	20230118	-25.49	65000	20230707	16.92	102000	-25.49	20230118	65000	16.92	20230707	102000	-25.49	20230118	65000	16.92	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
25	20231227	090344	57	100.00	KOSPI200	유통업	N	N	N	N	N	78100	-2900	5	-3.58	306328700	3881	3.02	79400	79400	77600	105300	56700	81000	78930.35	8.31	6969	-908	83066	82032	80466	79432	77866	82550	79950	1414	24300	5000	63180	100	1	28288755	22094	-6.81	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-23.43	65000	20230707	20.15	102000	-23.43	20230118	65000	20.15	20230707	102000	-23.43	20230118	65000	20.15	20230707	0.53	N	023530	5000	1414 억	2349836	N	N	86	N	N
26	20231226	160344	57	100.00	KOSPI200	유통업	N	N	N	N	N	81000	2200	2	2.79	10361019300	128489	429.23	79200	81500	78900	102400	55200	78800	80637.28	8.22	5266	24993	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22914	-7.06	0.24	12	0.45	-11473.00	338348.00	102000	20230118	-20.59	65000	20230707	24.62	102000	-20.59	20230118	65000	24.62	20230707	102000	-20.59	20230118	65000	24.62	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	86	N	N
27	20231226	150342	57	100.00	KOSPI200	유통업	N	N	N	N	N	80700	1900	2	2.41	9442835800	117136	391.30	79200	81500	78900	102400	55200	78800	80614.29	8.22	5266	23255	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22829	-7.03	0.24	12	0.41	-11473.00	338348.00	102000	20230118	-20.88	65000	20230707	24.15	102000	-20.88	20230118	65000	24.15	20230707	102000	-20.88	20230118	65000	24.15	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
28	20231226	140344	57	100.00	KOSPI200	유통업	N	N	N	N	N	81100	2300	2	2.92	7874990700	97797	326.70	79200	81500	78900	102400	55200	78800	80523.85	8.22	5266	28055	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22942	-7.07	0.24	12	0.35	-11473.00	338348.00	102000	20230118	-20.49	65000	20230707	24.77	102000	-20.49	20230118	65000	24.77	20230707	102000	-20.49	20230118	65000	24.77	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
29	20231226	130344	57	100.00	KOSPI200	유통업	N	N	N	N	N	81400	2600	2	3.30	6330690300	78822	263.31	79200	81400	78900	102400	55200	78800	80316.29	8.22	5266	28394	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	23027	-7.09	0.24	12	0.28	-11473.00	338348.00	102000	20230118	-20.20	65000	20230707	25.23	102000	-20.20	20230118	65000	25.23	20230707	102000	-20.20	20230118	65000	25.23	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
30	20231226	120343	57	100.00	KOSPI200	유통업	N	N	N	N	N	80800	2000	2	2.54	4168532600	52172	174.28	79200	81000	78900	102400	55200	78800	79899.80	8.22	5266	14579	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22857	-7.04	0.24	12	0.18	-11473.00	338348.00	102000	20230118	-20.78	65000	20230707	24.31	102000	-20.78	20230118	65000	24.31	20230707	102000	-20.78	20230118	65000	24.31	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
31	20231226	110346	57	100.00	KOSPI200	유통업	N	N	N	N	N	80000	1200	2	1.52	2452364600	30889	103.19	79200	80200	78900	102400	55200	78800	79392.81	8.22	5266	6946	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22631	-6.97	0.24	12	0.11	-11473.00	338348.00	102000	20230118	-21.57	65000	20230707	23.08	102000	-21.57	20230118	65000	23.08	20230707	102000	-21.57	20230118	65000	23.08	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
32	20231226	100343	57	100.00	KOSPI200	유통업	N	N	N	N	N	79300	500	2	0.63	1102258100	13910	46.47	79200	79500	78900	102400	55200	78800	79242.14	8.22	5266	-202	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22433	-6.91	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-22.25	65000	20230707	22.00	102000	-22.25	20230118	65000	22.00	20230707	102000	-22.25	20230118	65000	22.00	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
33	20231226	090344	57	100.00	KOSPI200	유통업	N	N	N	N	N	79300	500	2	0.63	102838000	1297	4.33	79200	79500	79200	102400	55200	78800	79289.13	8.22	5266	557	79866	79332	78966	78432	78066	79150	78250	1414	23600	5000	61460	100	1	28288755	22433	-6.91	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-22.25	65000	20230707	22.00	102000	-22.25	20230118	65000	22.00	20230707	102000	-22.25	20230118	65000	22.00	20230707	0.54	N	023530	5000	1414 억	2324125	N	N	13	N	N
34	20231222	160339	57	100.00	KOSPI200	유통업	N	N	N	N	N	78800	-200	5	-0.25	2362817600	29900	143.13	79300	79500	78600	102700	55300	79000	79024.47	8.24	11946	-8080	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22292	-6.87	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-22.75	65000	20230707	21.23	102000	-22.75	20230118	65000	21.23	20230707	102000	-22.75	20230118	65000	21.23	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	13	N	N
35	20231222	150340	57	100.00	KOSPI200	유통업	N	N	N	N	N	79100	100	2	0.13	1789242900	22628	108.32	79300	79500	78600	102700	55300	79000	79072.07	8.24	11946	-7529	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22376	-6.89	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-22.45	65000	20230707	21.69	102000	-22.45	20230118	65000	21.69	20230707	102000	-22.45	20230118	65000	21.69	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
36	20231222	140338	57	100.00	KOSPI200	유통업	N	N	N	N	N	79200	200	2	0.25	1155844600	14623	70.00	79300	79500	78600	102700	55300	79000	79042.92	8.24	11946	-2985	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22405	-6.90	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-22.35	65000	20230707	21.85	102000	-22.35	20230118	65000	21.85	20230707	102000	-22.35	20230118	65000	21.85	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
37	20231222	130336	57	100.00	KOSPI200	유통업	N	N	N	N	N	79000	0	3	0.00	701771900	8896	42.58	79300	79300	78600	102700	55300	79000	78886.23	8.24	11946	-2270	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22348	-6.89	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-22.55	65000	20230707	21.54	102000	-22.55	20230118	65000	21.54	20230707	102000	-22.55	20230118	65000	21.54	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
38	20231222	120337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78800	-200	5	-0.25	568371100	7205	34.49	79300	79300	78600	102700	55300	79000	78885.65	8.24	11946	-2217	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22292	-6.87	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-22.75	65000	20230707	21.23	102000	-22.75	20230118	65000	21.23	20230707	102000	-22.75	20230118	65000	21.23	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
39	20231222	110338	57	100.00	KOSPI200	유통업	N	N	N	N	N	78900	-100	5	-0.13	435406100	5520	26.42	79300	79300	78600	102700	55300	79000	78877.92	8.24	11946	-2185	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22320	-6.88	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-22.65	65000	20230707	21.38	102000	-22.65	20230118	65000	21.38	20230707	102000	-22.65	20230118	65000	21.38	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
40	20231222	100336	57	100.00	KOSPI200	유통업	N	N	N	N	N	78900	-100	5	-0.13	323382700	4100	19.63	79300	79300	78600	102700	55300	79000	78873.83	8.24	11946	-1614	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22320	-6.88	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-22.65	65000	20230707	21.38	102000	-22.65	20230118	65000	21.38	20230707	102000	-22.65	20230118	65000	21.38	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
41	20231222	090337	57	100.00	KOSPI200	유통업	N	N	N	N	N	79100	100	2	0.13	28153700	356	1.70	79300	79300	78800	102700	55300	79000	79083.43	8.24	11946	-93	79933	79466	78633	78166	77333	79700	78400	1414	23700	5000	61620	100	1	28288755	22376	-6.89	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-22.45	65000	20230707	21.69	102000	-22.45	20230118	65000	21.69	20230707	102000	-22.45	20230118	65000	21.69	20230707	0.56	N	023530	5000	1414 억	2330041	N	N	0	N	N
42	20231221	160336	57	100.00	KOSPI200	유통업	N	N	N	N	N	79000	-100	5	-0.13	1640165500	20856	33.46	78600	79100	77800	102800	55400	79100	78641.68	8.22	6377	-7538	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22348	-6.89	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-22.55	65000	20230707	21.54	102000	-22.55	20230118	65000	21.54	20230707	102000	-22.55	20230118	65000	21.54	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
43	20231221	150337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78600	-500	5	-0.63	1416247700	18016	28.90	78600	79100	77800	102800	55400	79100	78610.55	8.22	6377	-7589	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22235	-6.85	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-22.94	65000	20230707	20.92	102000	-22.94	20230118	65000	20.92	20230707	102000	-22.94	20230118	65000	20.92	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
44	20231221	140335	57	100.00	KOSPI200	유통업	N	N	N	N	N	78600	-500	5	-0.63	1206097500	15343	24.61	78600	79100	77800	102800	55400	79100	78608.97	8.22	6377	-6545	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22235	-6.85	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-22.94	65000	20230707	20.92	102000	-22.94	20230118	65000	20.92	20230707	102000	-22.94	20230118	65000	20.92	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
45	20231221	130336	57	100.00	KOSPI200	유통업	N	N	N	N	N	78500	-600	5	-0.76	1052525700	13390	21.48	78600	79100	77800	102800	55400	79100	78605.35	8.22	6377	-5743	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22207	-6.84	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-23.04	65000	20230707	20.77	102000	-23.04	20230118	65000	20.77	20230707	102000	-23.04	20230118	65000	20.77	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
46	20231221	120336	57	100.00	KOSPI200	유통업	N	N	N	N	N	78600	-500	5	-0.63	947524100	12055	19.34	78600	79100	77800	102800	55400	79100	78600.09	8.22	6377	-5154	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22235	-6.85	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-22.94	65000	20230707	20.92	102000	-22.94	20230118	65000	20.92	20230707	102000	-22.94	20230118	65000	20.92	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
47	20231221	110337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78400	-700	5	-0.88	782429600	9951	15.96	78600	79100	77800	102800	55400	79100	78628.24	8.22	6377	-4643	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22178	-6.83	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-23.14	65000	20230707	20.62	102000	-23.14	20230118	65000	20.62	20230707	102000	-23.14	20230118	65000	20.62	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
48	20231221	100335	57	100.00	KOSPI200	유통업	N	N	N	N	N	79000	-100	5	-0.13	256609300	3255	5.22	78600	79100	78600	102800	55400	79100	78835.42	8.22	6377	-799	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22348	-6.89	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-22.55	65000	20230707	21.54	102000	-22.55	20230118	65000	21.54	20230707	102000	-22.55	20230118	65000	21.54	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
49	20231221	090337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78900	-200	5	-0.25	45016800	572	0.92	78600	78900	78600	102800	55400	79100	78700.70	8.22	6377	-304	80033	79566	78833	78366	77633	79800	78600	1414	23700	5000	61690	100	1	28288755	22320	-6.88	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-22.65	65000	20230707	21.38	102000	-22.65	20230118	65000	21.38	20230707	102000	-22.65	20230118	65000	21.38	20230707	0.58	N	023530	5000	1414 억	2326226	N	N	0	N	N
50	20231220	160336	57	100.00	KOSPI200	유통업	N	N	N	N	N	79100	1200	2	1.54	4910554700	62297	199.04	78600	79300	78100	101200	54600	77900	78824.01	8.20	7935	9130	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22376	-6.89	0.23	12	0.22	-11473.00	338348.00	102000	20230118	-22.45	65000	20230707	21.69	102000	-22.45	20230118	65000	21.69	20230707	102000	-22.45	20230118	65000	21.69	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
51	20231220	150354	57	100.00	KOSPI200	유통업	N	N	N	N	N	79000	1100	2	1.41	4584449400	58172	185.86	78600	79300	78100	101200	54600	77900	78808.52	8.20	7935	8563	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22348	-6.89	0.23	12	0.21	-11473.00	338348.00	102000	20230118	-22.55	65000	20230707	21.54	102000	-22.55	20230118	65000	21.54	20230707	102000	-22.55	20230118	65000	21.54	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
52	20231220	140357	57	100.00	KOSPI200	유통업	N	N	N	N	N	79300	1400	2	1.80	3923923200	49829	159.21	78600	79300	78100	101200	54600	77900	78747.78	8.20	7935	9318	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22433	-6.91	0.23	12	0.18	-11473.00	338348.00	102000	20230118	-22.25	65000	20230707	22.00	102000	-22.25	20230118	65000	22.00	20230707	102000	-22.25	20230118	65000	22.00	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
53	20231220	130357	57	100.00	KOSPI200	유통업	N	N	N	N	N	79300	1400	2	1.80	3183803600	40486	129.36	78600	79300	78100	101200	54600	77900	78639.62	8.20	7935	8212	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22433	-6.91	0.23	12	0.14	-11473.00	338348.00	102000	20230118	-22.25	65000	20230707	22.00	102000	-22.25	20230118	65000	22.00	20230707	102000	-22.25	20230118	65000	22.00	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
54	20231220	120335	57	100.00	KOSPI200	유통업	N	N	N	N	N	78600	700	2	0.90	1842144900	23486	75.04	78600	78700	78100	101200	54600	77900	78435.87	8.20	7935	3819	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22235	-6.85	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-22.94	65000	20230707	20.92	102000	-22.94	20230118	65000	20.92	20230707	102000	-22.94	20230118	65000	20.92	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
55	20231220	110337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	400	2	0.51	947053600	12074	38.58	78600	78700	78100	101200	54600	77900	78437.44	8.20	7935	3020	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22150	-6.82	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
56	20231220	100336	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	400	2	0.51	578205300	7367	23.54	78600	78700	78100	101200	54600	77900	78485.86	8.20	7935	2822	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22150	-6.82	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
57	20231220	090335	57	100.00	KOSPI200	유통업	N	N	N	N	N	78400	500	2	0.64	33740000	430	1.37	78600	78600	78100	101200	54600	77900	78465.12	8.20	7935	177	78966	78432	77966	77432	76966	78700	77700	1414	23300	5000	60760	100	1	28288755	22178	-6.83	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-23.14	65000	20230707	20.62	102000	-23.14	20230118	65000	20.62	20230707	102000	-23.14	20230118	65000	20.62	20230707	0.54	N	023530	5000	1414 억	2319152	N	N	2	N	N
58	20231219	160336	57	100.00	KOSPI200	유통업	N	N	N	N	N	77900	200	2	0.26	2442913600	31298	83.25	77800	78500	77500	101000	54400	77700	78053.35	8.17	2514	-1232	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22037	-6.79	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-23.63	65000	20230707	19.85	102000	-23.63	20230118	65000	19.85	20230707	102000	-23.63	20230118	65000	19.85	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	2	N	N
59	20231219	150337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78000	300	2	0.39	2302983300	29503	78.47	77800	78500	77500	101000	54400	77700	78059.29	8.17	2514	-924	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22065	-6.80	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-23.53	65000	20230707	20.00	102000	-23.53	20230118	65000	20.00	20230707	102000	-23.53	20230118	65000	20.00	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
60	20231219	140336	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	600	2	0.77	1650796400	21139	56.23	77800	78500	77500	101000	54400	77700	78092.45	8.17	2514	206	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22150	-6.82	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
61	20231219	130336	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	600	2	0.77	1474813800	18890	50.24	77800	78500	77500	101000	54400	77700	78073.79	8.17	2514	678	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22150	-6.82	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
62	20231219	120337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	600	2	0.77	1235714600	15838	42.13	77800	78500	77500	101000	54400	77700	78022.14	8.17	2514	812	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22150	-6.82	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
63	20231219	110337	57	100.00	KOSPI200	유통업	N	N	N	N	N	78100	400	2	0.51	781748400	10039	26.70	77800	78300	77500	101000	54400	77700	77871.14	8.17	2514	507	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22094	-6.81	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-23.43	65000	20230707	20.15	102000	-23.43	20230118	65000	20.15	20230707	102000	-23.43	20230118	65000	20.15	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
64	20231219	100335	57	100.00	KOSPI200	유통업	N	N	N	N	N	77900	200	2	0.26	443706900	5694	15.15	77800	78300	77600	101000	54400	77700	77925.34	8.17	2514	208	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22037	-6.79	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-23.63	65000	20230707	19.85	102000	-23.63	20230118	65000	19.85	20230707	102000	-23.63	20230118	65000	19.85	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
65	20231219	090335	57	100.00	KOSPI200	유통업	N	N	N	N	N	77900	200	2	0.26	34806300	447	1.19	77800	78000	77800	101000	54400	77700	77866.44	8.17	2514	13	78966	78332	77866	77232	76766	78100	77000	1414	23300	5000	60600	100	1	28288755	22037	-6.79	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-23.63	65000	20230707	19.85	102000	-23.63	20230118	65000	19.85	20230707	102000	-23.63	20230118	65000	19.85	20230707	0.52	N	023530	5000	1414 억	2310870	N	N	4	N	N
66	20231218	160337	57	100.00	KOSPI200	유통업	N	N	N	N	N	77700	-200	5	-0.26	2906534000	37423	73.14	77900	78500	77400	101200	54600	77900	77667.05	8.23	6911	-7195	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	21980	-6.77	0.23	12	0.13	-11473.00	338348.00	102000	20230118	-23.82	65000	20230707	19.54	102000	-23.82	20230118	65000	19.54	20230707	102000	-23.82	20230118	65000	19.54	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	4	N	N
67	20231218	150335	57	100.00	KOSPI200	유통업	N	N	N	N	N	77700	-200	5	-0.26	2550610800	32844	64.19	77900	78500	77400	101200	54600	77900	77658.35	8.23	6911	-7227	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	21980	-6.77	0.23	12	0.12	-11473.00	338348.00	102000	20230118	-23.82	65000	20230707	19.54	102000	-23.82	20230118	65000	19.54	20230707	102000	-23.82	20230118	65000	19.54	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
68	20231218	140334	57	100.00	KOSPI200	유통업	N	N	N	N	N	77900	0	3	0.00	2289139600	29485	57.63	77900	78500	77400	101200	54600	77900	77637.43	8.23	6911	-5553	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	22037	-6.79	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-23.63	65000	20230707	19.85	102000	-23.63	20230118	65000	19.85	20230707	102000	-23.63	20230118	65000	19.85	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
69	20231218	130334	57	100.00	KOSPI200	유통업	N	N	N	N	N	77700	-200	5	-0.26	2053094700	26452	51.70	77900	78500	77400	101200	54600	77900	77615.86	8.23	6911	-4638	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	21980	-6.77	0.23	12	0.09	-11473.00	338348.00	102000	20230118	-23.82	65000	20230707	19.54	102000	-23.82	20230118	65000	19.54	20230707	102000	-23.82	20230118	65000	19.54	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
70	20231218	120332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77600	-300	5	-0.39	1955734000	25197	49.25	77900	78500	77400	101200	54600	77900	77617.73	8.23	6911	-4274	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	21952	-6.76	0.23	12	0.09	-11473.00	338348.00	102000	20230118	-23.92	65000	20230707	19.38	102000	-23.92	20230118	65000	19.38	20230707	102000	-23.92	20230118	65000	19.38	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
71	20231218	110333	57	100.00	KOSPI200	유통업	N	N	N	N	N	77600	-300	5	-0.39	1204534300	15497	30.29	77900	78500	77400	101200	54600	77900	77726.93	8.23	6911	-1956	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	21952	-6.76	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-23.92	65000	20230707	19.38	102000	-23.92	20230118	65000	19.38	20230707	102000	-23.92	20230118	65000	19.38	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
72	20231218	100333	57	100.00	KOSPI200	유통업	N	N	N	N	N	77700	-200	5	-0.26	518707800	6651	13.00	77900	78500	77500	101200	54600	77900	77989.45	8.23	6911	-949	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	21980	-6.77	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-23.82	65000	20230707	19.54	102000	-23.82	20230118	65000	19.54	20230707	102000	-23.82	20230118	65000	19.54	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
73	20231218	090331	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	400	2	0.51	36109700	463	0.90	77900	78300	77900	101200	54600	77900	77990.71	8.23	6911	42	79233	78566	77833	77166	76433	78900	77500	1414	23300	5000	60760	100	1	28288755	22150	-6.82	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.52	N	023530	5000	1414 억	2328428	N	N	222	N	N
74	20231215	160332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77900	600	2	0.78	3983379200	51163	75.33	77300	78500	77100	100400	54200	77300	77856.64	8.21	4897	4372	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	22037	-6.79	0.23	12	0.18	-11473.00	338348.00	102000	20230118	-23.63	65000	20230707	19.85	102000	-23.63	20230118	65000	19.85	20230707	102000	-23.63	20230118	65000	19.85	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	222	N	N
75	20231215	150334	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	1000	2	1.29	2789209000	35845	52.78	77300	78500	77100	100400	54200	77300	77813.06	8.21	4897	5215	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	22150	-6.82	0.23	12	0.13	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
76	20231215	140333	57	100.00	KOSPI200	유통업	N	N	N	N	N	78300	1000	2	1.29	2242061500	28861	42.49	77300	78400	77100	100400	54200	77300	77684.82	8.21	4897	4346	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	22150	-6.82	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-23.24	65000	20230707	20.46	102000	-23.24	20230118	65000	20.46	20230707	102000	-23.24	20230118	65000	20.46	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
77	20231215	130332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77900	600	2	0.78	1818032000	23431	34.50	77300	78000	77100	100400	54200	77300	77590.88	8.21	4897	3708	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	22037	-6.79	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-23.63	65000	20230707	19.85	102000	-23.63	20230118	65000	19.85	20230707	102000	-23.63	20230118	65000	19.85	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
78	20231215	120332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77800	500	2	0.65	1610240100	20763	30.57	77300	77900	77100	100400	54200	77300	77553.34	8.21	4897	2929	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	22009	-6.78	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-23.73	65000	20230707	19.69	102000	-23.73	20230118	65000	19.69	20230707	102000	-23.73	20230118	65000	19.69	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
79	20231215	110332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77700	400	2	0.52	1194172200	15411	22.69	77300	77900	77100	100400	54200	77300	77488.30	8.21	4897	1809	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	21980	-6.77	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-23.82	65000	20230707	19.54	102000	-23.82	20230118	65000	19.54	20230707	102000	-23.82	20230118	65000	19.54	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
80	20231215	100334	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	0	3	0.00	727437900	9393	13.83	77300	77700	77200	100400	54200	77300	77444.68	8.21	4897	-415	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	21867	-6.74	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
81	20231215	090332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	0	3	0.00	8125300	105	0.15	77300	77600	77300	100400	54200	77300	77383.81	8.21	4897	-49	77966	77632	77266	76932	76566	77450	76750	1414	23100	5000	60290	100	1	28288755	21867	-6.74	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.52	N	023530	5000	1414 억	2321097	N	N	420	N	N
82	20231214	160332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	200	2	0.26	5238899400	67736	233.40	77600	77600	76900	100200	54000	77100	77342.96	8.24	6323	-59	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21867	-6.74	0.23	12	0.24	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	420	N	N
83	20231214	150342	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	200	2	0.26	3359063500	43423	149.63	77600	77600	76900	100200	54000	77100	77356.78	8.24	6323	723	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21867	-6.74	0.23	12	0.15	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
84	20231214	140342	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	200	2	0.26	2455787700	31758	109.43	77600	77600	76900	100200	54000	77100	77328.16	8.24	6323	-2471	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21867	-6.74	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
85	20231214	130337	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	0	3	0.00	1853864500	23978	82.62	77600	77600	76900	100200	54000	77100	77315.23	8.24	6323	-4034	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21811	-6.72	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
86	20231214	120344	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	1670288200	21601	74.43	77600	77600	76900	100200	54000	77100	77324.58	8.24	6323	-3115	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
87	20231214	110334	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	1382745400	17870	61.58	77600	77600	77000	100200	54000	77100	77378.03	8.24	6323	-1580	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
88	20231214	100329	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	200	2	0.26	1153926900	14906	51.36	77600	77600	77000	100200	54000	77100	77413.59	8.24	6323	-1233	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21867	-6.74	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
89	20231214	090319	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	77492700	1000	3.45	77600	77600	77200	100200	54000	77100	77492.70	8.24	6323	-196	77633	77366	77133	76866	76633	77250	76750	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2330226	N	N	0	N	N
90	20231213	160329	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	2236501600	28978	91.36	77400	77400	76900	99900	53900	76900	77179.33	8.21	5088	4050	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
91	20231213	150338	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	0	3	0.00	2024075400	26222	82.67	77400	77400	76900	99900	53900	76900	77189.97	8.21	5088	3554	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21754	-6.70	0.23	12	0.09	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
92	20231213	140337	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	1669340100	21618	68.16	77400	77400	76900	99900	53900	76900	77219.91	8.21	5088	3676	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
93	20231213	130336	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	1439612000	18642	58.78	77400	77400	76900	99900	53900	76900	77224.12	8.21	5088	4230	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
94	20231213	120336	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	300	2	0.39	1011549900	13102	41.31	77400	77400	76900	99900	53900	76900	77205.76	8.21	5088	2905	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21839	-6.73	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
95	20231213	110337	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	711193700	9215	29.05	77400	77400	76900	99900	53900	76900	77177.83	8.21	5088	1678	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
96	20231213	100341	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	288729100	3745	11.81	77400	77400	76900	99900	53900	76900	77097.22	8.21	5088	-363	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
97	20231213	090332	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	30377300	393	1.24	77400	77400	77000	99900	53900	76900	77295.93	8.21	5088	-23	77833	77366	77133	76666	76433	77250	76550	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.55	N	023530	5000	1414 억	2323000	N	N	49	N	N
98	20231212	160322	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	-200	5	-0.26	2450156500	31715	111.19	77500	77600	76900	100200	54000	77100	77255.45	8.23	7657	-6327	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21754	-6.70	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	49	N	N
99	20231212	150327	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	0	3	0.00	2077243400	26872	94.21	77500	77600	77000	100200	54000	77100	77301.41	8.23	7657	-4411	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21811	-6.72	0.23	12	0.09	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
100	20231212	140314	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	1850636800	23936	83.92	77500	77600	77000	100200	54000	77100	77316.04	8.23	7657	-2353	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
101	20231212	130312	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	1620970400	20960	73.49	77500	77600	77000	100200	54000	77100	77336.37	8.23	7657	-1593	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
102	20231212	120311	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	1371170600	17727	62.15	77500	77600	77000	100200	54000	77100	77349.28	8.23	7657	-1193	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
103	20231212	110314	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	100	2	0.13	953868200	12329	43.23	77500	77600	77000	100200	54000	77100	77367.85	8.23	7657	80	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21839	-6.73	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
104	20231212	100327	57	100.00	KOSPI200	유통업	N	N	N	N	N	77400	300	2	0.39	692222900	8946	31.37	77500	77600	77000	100200	54000	77100	77377.92	8.23	7657	572	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21895	-6.75	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.12	65000	20230707	19.08	102000	-24.12	20230118	65000	19.08	20230707	102000	-24.12	20230118	65000	19.08	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
105	20231212	090323	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	0	3	0.00	70507400	913	3.20	77500	77500	77000	100200	54000	77100	77226.07	8.23	7657	-230	77833	77466	77133	76766	76433	77300	76600	1414	23100	5000	60130	100	1	28288755	21811	-6.72	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.53	N	023530	5000	1414 억	2329331	N	N	22	N	N
106	20231211	160325	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	2199717700	28521	92.78	77200	77500	76800	99900	53900	76900	77126.26	8.24	5774	4371	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	22	N	N
107	20231211	150324	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	300	2	0.39	1917623400	24864	80.88	77200	77500	76800	99900	53900	76900	77124.49	8.24	5774	3000	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21839	-6.73	0.23	12	0.09	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
108	20231211	140323	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	400	2	0.52	1542140500	20001	65.06	77200	77500	76800	99900	53900	76900	77103.17	8.24	5774	1692	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21867	-6.74	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
109	20231211	130325	57	100.00	KOSPI200	유통업	N	N	N	N	N	77000	100	2	0.13	1027923900	13337	43.38	77200	77500	76800	99900	53900	76900	77073.10	8.24	5774	600	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21782	-6.71	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-24.51	65000	20230707	18.46	102000	-24.51	20230118	65000	18.46	20230707	102000	-24.51	20230118	65000	18.46	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
110	20231211	120326	57	100.00	KOSPI200	유통업	N	N	N	N	N	77000	100	2	0.13	807236900	10473	34.07	77200	77500	76800	99900	53900	76900	77077.91	8.24	5774	22	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21782	-6.71	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-24.51	65000	20230707	18.46	102000	-24.51	20230118	65000	18.46	20230707	102000	-24.51	20230118	65000	18.46	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
111	20231211	110324	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	625799200	8117	26.40	77200	77500	76800	99900	53900	76900	77097.35	8.24	5774	-440	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
112	20231211	100324	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	0	3	0.00	423700900	5491	17.86	77200	77500	76800	99900	53900	76900	77162.79	8.24	5774	-546	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21754	-6.70	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
113	20231211	090324	57	100.00	KOSPI200	유통업	N	N	N	N	N	77400	500	2	0.65	73019200	947	3.08	77200	77500	76900	99900	53900	76900	77105.81	8.24	5774	-86	77966	77432	76666	76132	75366	77050	75750	1414	23000	5000	59980	100	1	28288755	21895	-6.75	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.12	65000	20230707	19.08	102000	-24.12	20230118	65000	19.08	20230707	102000	-24.12	20230118	65000	19.08	20230707	0.52	N	023530	5000	1414 억	2331966	N	N	0	N	N
114	20231208	160320	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	600	2	0.79	2353247900	30672	94.71	77000	77200	75900	99100	53500	76300	76722.98	8.24	0	1476	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21754	-6.70	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
115	20231208	150323	57	100.00	KOSPI200	유통업	N	N	N	N	N	76800	500	2	0.66	2106875600	27466	84.81	77000	77200	75900	99100	53500	76300	76708.50	8.24	0	1429	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21726	-6.69	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-24.71	65000	20230707	18.15	102000	-24.71	20230118	65000	18.15	20230707	102000	-24.71	20230118	65000	18.15	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
116	20231208	140321	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	800	2	1.05	1697935100	22149	68.39	77000	77200	75900	99100	53500	76300	76659.67	8.24	0	937	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21811	-6.72	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
117	20231208	130321	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	600	2	0.79	1365802400	17838	55.08	77000	77100	75900	99100	53500	76300	76567.01	8.24	0	-101	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21754	-6.70	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
118	20231208	120317	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	600	2	0.79	833426300	10910	33.69	77000	77000	75900	99100	53500	76300	76391.04	8.24	0	-979	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21754	-6.70	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
119	20231208	110316	57	100.00	KOSPI200	유통업	N	N	N	N	N	76000	-300	5	-0.39	510074700	6685	20.64	77000	77000	75900	99100	53500	76300	76301.38	8.24	0	-1738	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21499	-6.62	0.22	12	0.02	-11473.00	338348.00	102000	20230118	-25.49	65000	20230707	16.92	102000	-25.49	20230118	65000	16.92	20230707	102000	-25.49	20230118	65000	16.92	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
120	20231208	100322	57	100.00	KOSPI200	유통업	N	N	N	N	N	76200	-100	5	-0.13	232963700	3044	9.40	77000	77000	76200	99100	53500	76300	76532.10	8.24	0	-1194	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21556	-6.64	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-25.29	65000	20230707	17.23	102000	-25.29	20230118	65000	17.23	20230707	102000	-25.29	20230118	65000	17.23	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
121	20231208	090319	57	100.00	KOSPI200	유통업	N	N	N	N	N	76700	400	2	0.52	8617500	112	0.35	77000	77000	76700	99100	53500	76300	76941.96	8.24	0	45	77500	76900	76200	75600	74900	76550	75250	1414	22800	5000	59510	100	1	28288755	21697	-6.69	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.80	65000	20230707	18.00	102000	-24.80	20230118	65000	18.00	20230707	102000	-24.80	20230118	65000	18.00	20230707	0.52	N	023530	5000	1414 억	2332166	N	N	13	N	N
122	20231207	160318	57	100.00	KOSPI200	유통업	N	N	N	N	N	76300	-800	5	-1.04	2468985000	32365	158.64	76500	76800	75500	100200	54000	77100	76285.65	8.49	0	-12475	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21584	-6.65	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-25.20	65000	20230707	17.38	102000	-25.20	20230118	65000	17.38	20230707	102000	-25.20	20230118	65000	17.38	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	13	N	N
123	20231207	150320	57	100.00	KOSPI200	유통업	N	N	N	N	N	76400	-700	5	-0.91	2222236300	29134	142.81	76500	76700	75500	100200	54000	77100	76276.39	8.49	0	-11748	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21613	-6.66	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-25.10	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	102000	-25.10	20230118	65000	17.54	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
124	20231207	140319	57	100.00	KOSPI200	유통업	N	N	N	N	N	76600	-500	5	-0.65	1824600000	23931	117.30	76500	76700	75500	100200	54000	77100	76244.20	8.49	0	-9400	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21669	-6.68	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.90	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	102000	-24.90	20230118	65000	17.85	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
125	20231207	130319	57	100.00	KOSPI200	유통업	N	N	N	N	N	76400	-700	5	-0.91	1446999900	18999	93.13	76500	76700	75500	100200	54000	77100	76161.90	8.49	0	-8202	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21613	-6.66	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-25.10	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	102000	-25.10	20230118	65000	17.54	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
126	20231207	120319	57	100.00	KOSPI200	유통업	N	N	N	N	N	76200	-900	5	-1.17	1191924600	15651	76.72	76500	76700	75500	100200	54000	77100	76156.45	8.49	0	-7671	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21556	-6.64	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-25.29	65000	20230707	17.23	102000	-25.29	20230118	65000	17.23	20230707	102000	-25.29	20230118	65000	17.23	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
127	20231207	110316	57	100.00	KOSPI200	유통업	N	N	N	N	N	76100	-1000	5	-1.30	1055792300	13864	67.96	76500	76700	75500	100200	54000	77100	76153.51	8.49	0	-7660	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21528	-6.63	0.22	12	0.05	-11473.00	338348.00	102000	20230118	-25.39	65000	20230707	17.08	102000	-25.39	20230118	65000	17.08	20230707	102000	-25.39	20230118	65000	17.08	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
128	20231207	100317	57	100.00	KOSPI200	유통업	N	N	N	N	N	76400	-700	5	-0.91	469202600	6140	30.10	76500	76700	76200	100200	54000	77100	76417.36	8.49	0	-2444	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21613	-6.66	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-25.10	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	102000	-25.10	20230118	65000	17.54	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
129	20231207	090319	57	100.00	KOSPI200	유통업	N	N	N	N	N	76600	-500	5	-0.65	50612600	661	3.24	76500	76700	76500	100200	54000	77100	76569.74	8.49	0	-149	77833	77466	77033	76666	76233	77650	76850	1414	23100	5000	60130	100	1	28288755	21669	-6.68	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.90	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	102000	-24.90	20230118	65000	17.85	20230707	0.53	N	023530	5000	1414 억	2400793	N	N	45	N	N
130	20231206	160313	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	300	2	0.39	1570647900	20376	64.16	76800	77400	76600	99800	53800	76800	77083.21	8.51	0	-3568	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21811	-6.72	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	45	N	N
131	20231206	150320	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	500	2	0.65	1419812400	18421	58.00	76800	77400	76600	99800	53800	76800	77075.75	8.51	0	-3596	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21867	-6.74	0.23	12	0.07	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
132	20231206	140318	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	400	2	0.52	999112100	12975	40.86	76800	77400	76600	99800	53800	76800	77002.86	8.51	0	-3076	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21839	-6.73	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
133	20231206	130317	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	300	2	0.39	724639900	9417	29.65	76800	77400	76600	99800	53800	76800	76950.19	8.51	0	-1975	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21811	-6.72	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
134	20231206	120315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	100	2	0.13	632555800	8221	25.89	76800	77400	76600	99800	53800	76800	76943.90	8.51	0	-1450	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21754	-6.70	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
135	20231206	110319	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	300	2	0.39	478478300	6219	19.58	76800	77400	76700	99800	53800	76800	76938.14	8.51	0	-853	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21811	-6.72	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
136	20231206	100317	57	100.00	KOSPI200	유통업	N	N	N	N	N	76800	0	3	0.00	253926700	3299	10.39	76800	77400	76700	99800	53800	76800	76970.81	8.51	0	-465	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21726	-6.69	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-24.71	65000	20230707	18.15	102000	-24.71	20230118	65000	18.15	20230707	102000	-24.71	20230118	65000	18.15	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
137	20231206	090317	57	100.00	KOSPI200	유통업	N	N	N	N	N	77200	400	2	0.52	24833100	322	1.01	76800	77400	76800	99800	53800	76800	77121.43	8.51	0	26	78000	77400	76800	76200	75600	77700	76500	1414	23000	5000	59900	100	1	28288755	21839	-6.73	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.31	65000	20230707	18.77	102000	-24.31	20230118	65000	18.77	20230707	102000	-24.31	20230118	65000	18.77	20230707	0.53	N	023530	5000	1414 억	2407846	N	N	119	N	N
138	20231205	160317	57	100.00	KOSPI200	유통업	N	N	N	N	N	76800	-100	5	-0.13	2442176500	31735	97.06	76400	77400	76200	99900	53900	76900	76955.30	8.53	0	-3961	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21726	-6.69	0.23	12	0.11	-11473.00	338348.00	102000	20230118	-24.71	65000	20230707	18.15	102000	-24.71	20230118	65000	18.15	20230707	102000	-24.71	20230118	65000	18.15	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	119	N	N
139	20231205	150316	57	100.00	KOSPI200	유통업	N	N	N	N	N	77000	100	2	0.13	1988285500	25843	79.04	76400	77400	76200	99900	53900	76900	76937.10	8.53	0	-2053	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21782	-6.71	0.23	12	0.09	-11473.00	338348.00	102000	20230118	-24.51	65000	20230707	18.46	102000	-24.51	20230118	65000	18.46	20230707	102000	-24.51	20230118	65000	18.46	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
140	20231205	140318	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	0	3	0.00	1262768600	16433	50.26	76400	77300	76200	99900	53900	76900	76843.46	8.53	0	1688	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21754	-6.70	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
141	20231205	130318	57	100.00	KOSPI200	유통업	N	N	N	N	N	77000	100	2	0.13	932057900	12138	37.12	76400	77300	76200	99900	53900	76900	76788.42	8.53	0	285	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21782	-6.71	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-24.51	65000	20230707	18.46	102000	-24.51	20230118	65000	18.46	20230707	102000	-24.51	20230118	65000	18.46	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
142	20231205	120315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	0	3	0.00	655290600	8546	26.14	76400	77000	76200	99900	53900	76900	76678.05	8.53	0	57	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21754	-6.70	0.23	12	0.03	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
143	20231205	110315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76700	-200	5	-0.26	431351500	5629	17.22	76400	76900	76200	99900	53900	76900	76630.22	8.53	0	-382	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21697	-6.69	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-24.80	65000	20230707	18.00	102000	-24.80	20230118	65000	18.00	20230707	102000	-24.80	20230118	65000	18.00	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
144	20231205	100315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76700	-200	5	-0.26	271134300	3540	10.83	76400	76900	76200	99900	53900	76900	76591.61	8.53	0	-625	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21697	-6.69	0.23	12	0.01	-11473.00	338348.00	102000	20230118	-24.80	65000	20230707	18.00	102000	-24.80	20230118	65000	18.00	20230707	102000	-24.80	20230118	65000	18.00	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
145	20231205	090314	57	100.00	KOSPI200	유통업	N	N	N	N	N	76400	-500	5	-0.65	45123100	590	1.80	76400	76800	76400	99900	53900	76900	76479.83	8.53	0	-77	78300	77600	76800	76100	75300	77200	75700	1414	23000	5000	59980	100	1	28288755	21613	-6.66	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-25.10	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	102000	-25.10	20230118	65000	17.54	20230707	0.51	N	023530	5000	1414 억	2413188	N	N	63	N	N
146	20231204	160316	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	0	3	0.00	2510619300	32682	98.56	77400	77500	76000	99900	53900	76900	76819.61	8.56	0	-3257	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21754	-6.70	0.23	12	0.12	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	63	N	N
147	20231204	150317	57	100.00	KOSPI200	유통업	N	N	N	N	N	76600	-300	5	-0.39	2085464100	27150	81.88	77400	77500	76000	99900	53900	76900	76812.67	8.56	0	-1124	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21669	-6.68	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-24.90	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	102000	-24.90	20230118	65000	17.85	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
148	20231204	140315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76700	-200	5	-0.26	1726642700	22469	67.76	77400	77500	76000	99900	53900	76900	76845.55	8.56	0	235	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21697	-6.69	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.80	65000	20230707	18.00	102000	-24.80	20230118	65000	18.00	20230707	102000	-24.80	20230118	65000	18.00	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
149	20231204	130314	57	100.00	KOSPI200	유통업	N	N	N	N	N	76700	-200	5	-0.26	1300535700	16900	50.97	77400	77500	76000	99900	53900	76900	76954.78	8.56	0	2608	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21697	-6.69	0.23	12	0.06	-11473.00	338348.00	102000	20230118	-24.80	65000	20230707	18.00	102000	-24.80	20230118	65000	18.00	20230707	102000	-24.80	20230118	65000	18.00	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
150	20231204	120315	57	100.00	KOSPI200	유통업	N	N	N	N	N	77000	100	2	0.13	1129353800	14670	44.24	77400	77500	76000	99900	53900	76900	76983.90	8.56	0	2902	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21782	-6.71	0.23	12	0.05	-11473.00	338348.00	102000	20230118	-24.51	65000	20230707	18.46	102000	-24.51	20230118	65000	18.46	20230707	102000	-24.51	20230118	65000	18.46	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
151	20231204	110315	57	100.00	KOSPI200	유통업	N	N	N	N	N	77300	400	2	0.52	832719100	10823	32.64	77400	77500	76000	99900	53900	76900	76939.77	8.56	0	2145	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21867	-6.74	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-24.22	65000	20230707	18.92	102000	-24.22	20230118	65000	18.92	20230707	102000	-24.22	20230118	65000	18.92	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
152	20231204	100315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76600	-300	5	-0.39	417130800	5427	16.37	77400	77500	76000	99900	53900	76900	76862.13	8.56	0	-26	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21669	-6.68	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-24.90	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	102000	-24.90	20230118	65000	17.85	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
153	20231204	090314	57	100.00	KOSPI200	유통업	N	N	N	N	N	77100	200	2	0.26	32559500	421	1.27	77400	77500	77000	99900	53900	76900	77338.48	8.56	0	-91	77700	77300	76700	76300	75700	77500	76500	1414	23000	5000	59980	100	1	28288755	21811	-6.72	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.41	65000	20230707	18.62	102000	-24.41	20230118	65000	18.62	20230707	102000	-24.41	20230118	65000	18.62	20230707	0.49	N	023530	5000	1414 억	2421920	N	N	383	N	N
154	20231201	160314	57	100.00	KOSPI200	유통업	N	N	N	N	N	76900	400	2	0.52	2538710500	33153	66.75	76200	77100	76100	99400	53600	76500	76575.28	8.60	0	-5244	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21754	-6.70	0.23	12	0.12	-11473.00	338348.00	102000	20230118	-24.61	65000	20230707	18.31	102000	-24.61	20230118	65000	18.31	20230707	102000	-24.61	20230118	65000	18.31	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	383	N	N
155	20231201	150314	57	100.00	KOSPI200	유통업	N	N	N	N	N	76500	0	3	0.00	2140332300	27957	56.28	76200	77100	76100	99400	53600	76500	76558.02	8.60	0	-4541	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21641	-6.67	0.23	12	0.10	-11473.00	338348.00	102000	20230118	-25.00	65000	20230707	17.69	102000	-25.00	20230118	65000	17.69	20230707	102000	-25.00	20230118	65000	17.69	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N
156	20231201	140314	57	100.00	KOSPI200	유통업	N	N	N	N	N	76800	300	2	0.39	1697750000	22191	44.68	76200	77000	76100	99400	53600	76500	76506.24	8.60	0	-3420	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21726	-6.69	0.23	12	0.08	-11473.00	338348.00	102000	20230118	-24.71	65000	20230707	18.15	102000	-24.71	20230118	65000	18.15	20230707	102000	-24.71	20230118	65000	18.15	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N
157	20231201	130313	57	100.00	KOSPI200	유통업	N	N	N	N	N	76100	-400	5	-0.52	1299068700	16990	34.21	76200	76900	76100	99400	53600	76500	76460.77	8.60	0	-1835	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21528	-6.63	0.22	12	0.06	-11473.00	338348.00	102000	20230118	-25.39	65000	20230707	17.08	102000	-25.39	20230118	65000	17.08	20230707	102000	-25.39	20230118	65000	17.08	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N
158	20231201	120315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76700	200	2	0.26	936010300	12236	24.63	76200	76900	76200	99400	53600	76500	76496.43	8.60	0	686	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21697	-6.69	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-24.80	65000	20230707	18.00	102000	-24.80	20230118	65000	18.00	20230707	102000	-24.80	20230118	65000	18.00	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N
159	20231201	110314	57	100.00	KOSPI200	유통업	N	N	N	N	N	76500	0	3	0.00	762597400	9971	20.07	76200	76900	76200	99400	53600	76500	76481.53	8.60	0	775	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21641	-6.67	0.23	12	0.04	-11473.00	338348.00	102000	20230118	-25.00	65000	20230707	17.69	102000	-25.00	20230118	65000	17.69	20230707	102000	-25.00	20230118	65000	17.69	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N
160	20231201	100315	57	100.00	KOSPI200	유통업	N	N	N	N	N	76300	-200	5	-0.26	482438900	6303	12.69	76200	76900	76200	99400	53600	76500	76541.19	8.60	0	-46	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21584	-6.65	0.23	12	0.02	-11473.00	338348.00	102000	20230118	-25.20	65000	20230707	17.38	102000	-25.20	20230118	65000	17.38	20230707	102000	-25.20	20230118	65000	17.38	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N
161	20231201	090311	57	100.00	KOSPI200	유통업	N	N	N	N	N	76600	100	2	0.13	50390000	659	1.33	76200	76900	76200	99400	53600	76500	76464.07	8.60	0	104	78100	77300	76800	76000	75500	77050	75750	1414	22900	5000	59670	100	1	28288755	21669	-6.68	0.23	12	0.00	-11473.00	338348.00	102000	20230118	-24.90	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	102000	-24.90	20230118	65000	17.85	20230707	0.52	N	023530	5000	1414 억	2433358	N	N	10	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History