KissMeData/122900/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160913	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
3	20231229	150901	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
4	20231229	140900	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
5	20231229	130900	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
6	20231229	120903	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
7	20231229	110822	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
8	20231229	100831	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
9	20231229	090830	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.94	3625	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1986322	N	N	36	N	N
10	20231228	160822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8590	30	2	0.35	158000940	18386	31.81	8560	8640	8550	11120	6000	8560	8593.55	5.93	0	3407	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.06	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1982697	N	N	36	N	N
11	20231228	150829	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8600	40	2	0.47	149324600	17376	30.06	8560	8640	8550	11120	6000	8560	8593.73	5.93	0	3764	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2875	12.93	0.75	12	0.05	665.00	11428.00	10700	20221223	-19.63	7750	20231109	10.97	10640	-19.17	20230302	7750	10.97	20231109	10640	-19.17	20230302	7750	10.97	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
12	20231228	140822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8600	40	2	0.47	129703530	15094	26.11	8560	8640	8550	11120	6000	8560	8593.05	5.93	0	2188	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2875	12.93	0.75	12	0.05	665.00	11428.00	10700	20221223	-19.63	7750	20231109	10.97	10640	-19.17	20230302	7750	10.97	20231109	10640	-19.17	20230302	7750	10.97	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
13	20231228	130821	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8600	40	2	0.47	109567610	12750	22.06	8560	8640	8550	11120	6000	8560	8593.54	5.93	0	640	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2875	12.93	0.75	12	0.04	665.00	11428.00	10700	20221223	-19.63	7750	20231109	10.97	10640	-19.17	20230302	7750	10.97	20231109	10640	-19.17	20230302	7750	10.97	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
14	20231228	120824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8580	20	2	0.23	92827150	10800	18.68	8560	8640	8550	11120	6000	8560	8595.11	5.93	0	-260	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2868	12.90	0.75	12	0.03	665.00	11428.00	10700	20221223	-19.81	7750	20231109	10.71	10640	-19.36	20230302	7750	10.71	20231109	10640	-19.36	20230302	7750	10.71	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
15	20231228	110826	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8590	30	2	0.35	87146010	10138	17.54	8560	8640	8550	11120	6000	8560	8595.98	5.93	0	-196	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2872	12.92	0.75	12	0.03	665.00	11428.00	10700	20221223	-19.72	7750	20231109	10.84	10640	-19.27	20230302	7750	10.84	20231109	10640	-19.27	20230302	7750	10.84	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
16	20231228	100821	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8600	40	2	0.47	39498780	4604	7.96	8560	8640	8550	11120	6000	8560	8579.23	5.93	0	-1069	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2875	12.93	0.75	12	0.01	665.00	11428.00	10700	20221223	-19.63	7750	20231109	10.97	10640	-19.17	20230302	7750	10.97	20231109	10640	-19.17	20230302	7750	10.97	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
17	20231228	090827	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8580	20	2	0.23	23993110	2803	4.85	8560	8580	8550	11120	6000	8560	8559.80	5.93	0	-757	8760	8660	8610	8510	8460	8635	8485	182	2560	500	6500	10	1	33428840	2868	12.90	0.75	12	0.01	665.00	11428.00	10700	20221223	-19.81	7750	20231109	10.71	10640	-19.36	20230302	7750	10.71	20231109	10640	-19.36	20230302	7750	10.71	20231109	0.60	N	122900	500	181 억	1982697	N	N	5	N	N
18	20231227	160815	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8560	-210	5	-2.39	498022930	57808	112.95	8630	8710	8560	11400	6140	8770	8615.06	5.98	0	-14143	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2862	12.87	0.75	12	0.17	665.00	11428.00	10750	20221222	-20.37	7750	20231109	10.45	10640	-19.55	20230302	7750	10.45	20231109	10640	-19.55	20230302	7750	10.45	20231109	0.59	N	122900	500	181 억	1997954	N	N	5	N	N
19	20231227	150827	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8580	-190	5	-2.17	434277480	50363	98.40	8630	8710	8570	11400	6140	8770	8622.87	5.98	0	-15229	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2868	12.90	0.75	12	0.15	665.00	11428.00	10750	20221222	-20.19	7750	20231109	10.71	10640	-19.36	20230302	7750	10.71	20231109	10640	-19.36	20230302	7750	10.71	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
20	20231227	140823	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8610	-160	5	-1.82	386556300	44810	87.55	8630	8710	8570	11400	6140	8770	8626.47	5.98	0	-12113	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2878	12.95	0.75	12	0.13	665.00	11428.00	10750	20221222	-19.91	7750	20231109	11.10	10640	-19.08	20230302	7750	11.10	20231109	10640	-19.08	20230302	7750	11.10	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
21	20231227	130815	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8600	-170	5	-1.94	367664570	42614	83.26	8630	8710	8570	11400	6140	8770	8627.69	5.98	0	-11661	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2875	12.93	0.75	12	0.13	665.00	11428.00	10750	20221222	-20.00	7750	20231109	10.97	10640	-19.17	20230302	7750	10.97	20231109	10640	-19.17	20230302	7750	10.97	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
22	20231227	120817	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8620	-150	5	-1.71	351071420	40685	79.49	8630	8710	8570	11400	6140	8770	8628.92	5.98	0	-10274	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2882	12.96	0.75	12	0.12	665.00	11428.00	10750	20221222	-19.81	7750	20231109	11.23	10640	-18.98	20230302	7750	11.23	20231109	10640	-18.98	20230302	7750	11.23	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
23	20231227	110823	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8610	-160	5	-1.82	340479960	39454	77.09	8630	8710	8570	11400	6140	8770	8629.70	5.98	0	-10008	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2878	12.95	0.75	12	0.12	665.00	11428.00	10750	20221222	-19.91	7750	20231109	11.10	10640	-19.08	20230302	7750	11.10	20231109	10640	-19.08	20230302	7750	11.10	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
24	20231227	100822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8600	-170	5	-1.94	325246920	37684	73.63	8630	8710	8570	11400	6140	8770	8630.80	5.98	0	-9580	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2875	12.93	0.75	12	0.11	665.00	11428.00	10750	20221222	-20.00	7750	20231109	10.97	10640	-19.17	20230302	7750	10.97	20231109	10640	-19.17	20230302	7750	10.97	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
25	20231227	090825	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8700	-70	5	-0.80	65611380	7564	14.78	8630	8710	8610	11400	6140	8770	8673.81	5.98	0	2062	8863	8816	8793	8746	8723	8805	8735	182	2630	500	6660	10	1	33428840	2908	13.08	0.76	12	0.02	665.00	11428.00	10750	20221222	-19.07	7750	20231109	12.26	10640	-18.23	20230302	7750	12.26	20231109	10640	-18.23	20230302	7750	12.26	20231109	0.59	N	122900	500	181 억	1997954	N	N	0	N	N
26	20231226	160824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8770	-40	5	-0.45	450297960	51157	141.00	8830	8840	8770	11450	6170	8810	8802.28	5.97	0	-1952	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2932	13.19	0.77	12	0.15	665.00	11428.00	10750	20221222	-18.42	7750	20231109	13.16	10640	-17.58	20230302	7750	13.16	20231109	10640	-17.58	20230302	7750	13.16	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
27	20231226	150822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	-10	5	-0.11	347247880	39419	108.65	8830	8840	8790	11450	6170	8810	8809.15	5.97	0	-3785	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2942	13.23	0.77	12	0.12	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10640	-17.29	20230302	7750	13.55	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
28	20231226	140824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	0	3	0.00	209457290	23760	65.49	8830	8840	8800	11450	6170	8810	8815.54	5.97	0	-3272	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2945	13.25	0.77	12	0.07	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10640	-17.20	20230302	7750	13.68	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
29	20231226	130822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	-10	5	-0.11	165722310	18793	51.80	8830	8840	8800	11450	6170	8810	8818.30	5.97	0	-2733	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2942	13.23	0.77	12	0.06	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10640	-17.29	20230302	7750	13.55	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
30	20231226	120822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	0	3	0.00	130775600	14825	40.86	8830	8840	8810	11450	6170	8810	8821.29	5.97	0	-1792	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2945	13.25	0.77	12	0.04	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10640	-17.20	20230302	7750	13.68	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
31	20231226	110825	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8820	10	2	0.11	94625490	10727	29.57	8830	8840	8810	11450	6170	8810	8821.24	5.97	0	-1061	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2948	13.26	0.77	12	0.03	665.00	11428.00	10750	20221222	-17.95	7750	20231109	13.81	10640	-17.11	20230302	7750	13.81	20231109	10640	-17.11	20230302	7750	13.81	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
32	20231226	100821	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8820	10	2	0.11	63646120	7215	19.89	8830	8840	8810	11450	6170	8810	8821.36	5.97	0	-816	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2948	13.26	0.77	12	0.02	665.00	11428.00	10750	20221222	-17.95	7750	20231109	13.81	10640	-17.11	20230302	7750	13.81	20231109	10640	-17.11	20230302	7750	13.81	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
33	20231226	090824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8820	10	2	0.11	16602200	1882	5.19	8830	8830	8810	11450	6170	8810	8821.57	5.97	0	-202	8930	8870	8780	8720	8630	8825	8675	182	2640	500	6690	10	1	33428840	2948	13.26	0.77	12	0.01	665.00	11428.00	10750	20221222	-17.95	7750	20231109	13.81	10640	-17.11	20230302	7750	13.81	20231109	10640	-17.11	20230302	7750	13.81	20231109	0.61	N	122900	500	181 억	1996357	N	N	0	N	N
34	20231222	160810	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	70	2	0.80	317496260	36201	135.23	8840	8840	8690	11360	6120	8740	8770.35	5.99	0	-7585	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2945	13.25	0.77	12	0.11	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
35	20231222	150809	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8770	30	2	0.34	311742640	35547	132.79	8840	8840	8690	11360	6120	8740	8769.87	5.99	0	-7508	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2932	13.19	0.77	12	0.11	665.00	11428.00	10750	20221222	-18.42	7750	20231109	13.16	10640	-17.58	20230302	7750	13.16	20231109	10750	-18.42	20221222	7750	13.16	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
36	20231222	140805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	70	2	0.80	260246720	29678	110.86	8840	8840	8690	11360	6120	8740	8769.01	5.99	0	-6773	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2945	13.25	0.77	12	0.09	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
37	20231222	130808	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	70	2	0.80	207137210	23651	88.35	8840	8840	8690	11360	6120	8740	8758.07	5.99	0	-5489	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2945	13.25	0.77	12	0.07	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
38	20231222	120806	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	60	2	0.69	186011290	21252	79.39	8840	8840	8690	11360	6120	8740	8752.65	5.99	0	-5053	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2942	13.23	0.77	12	0.06	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
39	20231222	110806	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8790	50	2	0.57	160560910	18360	68.58	8840	8840	8690	11360	6120	8740	8745.15	5.99	0	-4257	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2938	13.22	0.77	12	0.05	665.00	11428.00	10750	20221222	-18.23	7750	20231109	13.42	10640	-17.39	20230302	7750	13.42	20231109	10750	-18.23	20221222	7750	13.42	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
40	20231222	100804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8710	-30	5	-0.34	76694080	8775	32.78	8840	8840	8710	11360	6120	8740	8740.07	5.99	0	-2565	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2912	13.10	0.76	12	0.03	665.00	11428.00	10750	20221222	-18.98	7750	20231109	12.39	10640	-18.14	20230302	7750	12.39	20231109	10750	-18.98	20221222	7750	12.39	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
41	20231222	090806	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8790	50	2	0.57	9708910	1103	4.12	8840	8840	8750	11360	6120	8740	8802.28	5.99	0	-115	8886	8812	8766	8692	8646	8850	8730	182	2620	500	6640	10	1	33428840	2938	13.22	0.77	12	0.00	665.00	11428.00	10750	20221222	-18.23	7750	20231109	13.42	10640	-17.39	20230302	7750	13.42	20231109	10750	-18.23	20221222	7750	13.42	20231109	0.63	N	122900	500	181 억	2003169	N	N	0	N	N
42	20231221	160801	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8740	-50	5	-0.57	233637590	26700	60.24	8730	8840	8720	11420	6160	8790	8750.47	5.99	-1619	-3160	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2922	13.14	0.76	12	0.08	665.00	11428.00	10750	20221222	-18.70	7750	20231109	12.77	10640	-17.86	20230302	7750	12.77	20231109	10750	-18.70	20221222	7750	12.77	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
43	20231221	150804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8740	-50	5	-0.57	215273730	24599	55.50	8730	8840	8720	11420	6160	8790	8751.32	5.99	-1619	-1444	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2922	13.14	0.76	12	0.07	665.00	11428.00	10750	20221222	-18.70	7750	20231109	12.77	10640	-17.86	20230302	7750	12.77	20231109	10750	-18.70	20221222	7750	12.77	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
44	20231221	140802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8750	-40	5	-0.46	190127620	21722	49.01	8730	8840	8720	11420	6160	8790	8752.77	5.99	-1619	-638	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2925	13.16	0.77	12	0.06	665.00	11428.00	10750	20221222	-18.60	7750	20231109	12.90	10640	-17.76	20230302	7750	12.90	20231109	10750	-18.60	20221222	7750	12.90	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
45	20231221	130800	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8740	-50	5	-0.57	127714740	14580	32.89	8730	8840	8720	11420	6160	8790	8759.58	5.99	-1619	356	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2922	13.14	0.76	12	0.04	665.00	11428.00	10750	20221222	-18.70	7750	20231109	12.77	10640	-17.86	20230302	7750	12.77	20231109	10750	-18.70	20221222	7750	12.77	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
46	20231221	120805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8760	-30	5	-0.34	107170010	12232	27.60	8730	8840	8720	11420	6160	8790	8761.45	5.99	-1619	198	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2928	13.17	0.77	12	0.04	665.00	11428.00	10750	20221222	-18.51	7750	20231109	13.03	10640	-17.67	20230302	7750	13.03	20231109	10750	-18.51	20221222	7750	13.03	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
47	20231221	110806	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8770	-20	5	-0.23	91487250	10441	23.56	8730	8840	8720	11420	6160	8790	8762.31	5.99	-1619	608	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2932	13.19	0.77	12	0.03	665.00	11428.00	10750	20221222	-18.42	7750	20231109	13.16	10640	-17.58	20230302	7750	13.16	20231109	10750	-18.42	20221222	7750	13.16	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
48	20231221	100802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8770	-20	5	-0.23	76366370	8717	19.67	8730	8840	8720	11420	6160	8790	8760.63	5.99	-1619	842	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2932	13.19	0.77	12	0.03	665.00	11428.00	10750	20221222	-18.42	7750	20231109	13.16	10640	-17.58	20230302	7750	13.16	20231109	10750	-18.42	20221222	7750	13.16	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
49	20231221	090803	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8720	-70	5	-0.80	28500630	3266	7.37	8730	8760	8720	11420	6160	8790	8726.46	5.99	-1619	90	8850	8820	8760	8730	8670	8835	8745	182	2630	500	6680	10	1	33428840	2915	13.11	0.76	12	0.01	665.00	11428.00	10750	20221222	-18.88	7750	20231109	12.52	10640	-18.05	20230302	7750	12.52	20231109	10750	-18.88	20221222	7750	12.52	20231109	0.64	N	122900	500	181 억	2003091	N	N	0	N	N
50	20231220	160805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8790	70	2	0.80	387301430	44319	95.18	8710	8790	8700	11330	6110	8720	8738.94	5.98	0	7052	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2938	13.22	0.77	12	0.13	665.00	11428.00	10750	20221222	-18.23	7750	20231109	13.42	10640	-17.39	20230302	7750	13.42	20231109	10750	-18.23	20221222	7750	13.42	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
51	20231220	150845	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8740	20	2	0.23	354250730	40546	87.08	8710	8780	8700	11330	6110	8720	8737.01	5.98	0	6124	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2922	13.14	0.76	12	0.12	665.00	11428.00	10750	20221222	-18.70	7750	20231109	12.77	10640	-17.86	20230302	7750	12.77	20231109	10750	-18.70	20221222	7750	12.77	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
52	20231220	140855	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8760	40	2	0.46	264749150	30326	65.13	8710	8770	8700	11330	6110	8720	8730.10	5.98	0	3124	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2928	13.17	0.77	12	0.09	665.00	11428.00	10750	20221222	-18.51	7750	20231109	13.03	10640	-17.67	20230302	7750	13.03	20231109	10750	-18.51	20221222	7750	13.03	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
53	20231220	130850	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8750	30	2	0.34	234326290	26851	57.67	8710	8770	8700	11330	6110	8720	8726.91	5.98	0	1759	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2925	13.16	0.77	12	0.08	665.00	11428.00	10750	20221222	-18.60	7750	20231109	12.90	10640	-17.76	20230302	7750	12.90	20231109	10750	-18.60	20221222	7750	12.90	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
54	20231220	120800	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8750	30	2	0.34	212352450	24336	52.27	8710	8770	8700	11330	6110	8720	8725.86	5.98	0	885	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2925	13.16	0.77	12	0.07	665.00	11428.00	10750	20221222	-18.60	7750	20231109	12.90	10640	-17.76	20230302	7750	12.90	20231109	10750	-18.60	20221222	7750	12.90	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
55	20231220	110804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8770	50	2	0.57	117254350	13432	28.85	8710	8770	8700	11330	6110	8720	8729.48	5.98	0	1982	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2932	13.19	0.77	12	0.04	665.00	11428.00	10750	20221222	-18.42	7750	20231109	13.16	10640	-17.58	20230302	7750	13.16	20231109	10750	-18.42	20221222	7750	13.16	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
56	20231220	100803	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8740	20	2	0.23	80487660	9230	19.82	8710	8760	8700	11330	6110	8720	8720.22	5.98	0	2011	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2922	13.14	0.76	12	0.03	665.00	11428.00	10750	20221222	-18.70	7750	20231109	12.77	10640	-17.86	20230302	7750	12.77	20231109	10750	-18.70	20221222	7750	12.77	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
57	20231220	090802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8730	10	2	0.11	37212640	4272	9.17	8710	8730	8700	11330	6110	8720	8710.82	5.98	0	1277	8913	8816	8713	8616	8513	8865	8665	182	2610	500	6620	10	1	33428840	2918	13.13	0.76	12	0.01	665.00	11428.00	10750	20221222	-18.79	7750	20231109	12.65	10640	-17.95	20230302	7750	12.65	20231109	10750	-18.79	20221222	7750	12.65	20231109	0.66	N	122900	500	181 억	1997785	N	N	0	N	N
58	20231219	160801	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8720	-30	5	-0.34	405236060	46561	142.62	8700	8810	8610	11370	6130	8750	8703.34	5.97	-1536	180	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2915	13.11	0.76	12	0.14	665.00	11428.00	10750	20221222	-18.88	7750	20231109	12.52	10640	-18.05	20230302	7750	12.52	20231109	10750	-18.88	20221222	7750	12.52	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
59	20231219	150805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8760	10	2	0.11	385064400	44252	135.54	8700	8810	8610	11370	6130	8750	8701.63	5.97	-1536	1350	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2928	13.17	0.77	12	0.13	665.00	11428.00	10750	20221222	-18.51	7750	20231109	13.03	10640	-17.67	20230302	7750	13.03	20231109	10750	-18.51	20221222	7750	13.03	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
60	20231219	140800	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8740	-10	5	-0.11	331350990	38103	116.71	8700	8810	8610	11370	6130	8750	8696.19	5.97	-1536	2110	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2922	13.14	0.76	12	0.11	665.00	11428.00	10750	20221222	-18.70	7750	20231109	12.77	10640	-17.86	20230302	7750	12.77	20231109	10750	-18.70	20221222	7750	12.77	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
61	20231219	130805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8720	-30	5	-0.34	284660420	32757	100.33	8700	8810	8610	11370	6130	8750	8690.06	5.97	-1536	3085	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2915	13.11	0.76	12	0.10	665.00	11428.00	10750	20221222	-18.88	7750	20231109	12.52	10640	-18.05	20230302	7750	12.52	20231109	10750	-18.88	20221222	7750	12.52	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
62	20231219	120804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8730	-20	5	-0.23	210612910	24300	74.43	8700	8750	8610	11370	6130	8750	8667.20	5.97	-1536	4728	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2918	13.13	0.76	12	0.07	665.00	11428.00	10750	20221222	-18.79	7750	20231109	12.65	10640	-17.95	20230302	7750	12.65	20231109	10750	-18.79	20221222	7750	12.65	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
63	20231219	110804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8700	-50	5	-0.57	194251400	22426	68.69	8700	8740	8610	11370	6130	8750	8661.88	5.97	-1536	4890	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2908	13.08	0.76	12	0.07	665.00	11428.00	10750	20221222	-19.07	7750	20231109	12.26	10640	-18.23	20230302	7750	12.26	20231109	10750	-19.07	20221222	7750	12.26	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
64	20231219	100802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8700	-50	5	-0.57	156136470	18049	55.28	8700	8720	8610	11370	6130	8750	8650.70	5.97	-1536	4303	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2908	13.08	0.76	12	0.05	665.00	11428.00	10750	20221222	-19.07	7750	20231109	12.26	10640	-18.23	20230302	7750	12.26	20231109	10750	-19.07	20221222	7750	12.26	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
65	20231219	090758	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8660	-90	5	-1.03	80324770	9287	28.45	8700	8720	8610	11370	6130	8750	8649.16	5.97	-1536	1980	8923	8836	8793	8706	8663	8815	8685	182	2620	500	6650	10	1	33428840	2895	13.02	0.76	12	0.03	665.00	11428.00	10750	20221222	-19.44	7750	20231109	11.74	10640	-18.61	20230302	7750	11.74	20231109	10750	-19.44	20221222	7750	11.74	20231109	0.67	N	122900	500	181 억	1994084	N	N	2	N	N
66	20231218	160758	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8750	-50	5	-0.57	287066880	32642	101.82	8880	8880	8750	11440	6160	8800	8794.40	6.00	0	-6395	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2925	13.16	0.77	12	0.10	665.00	11428.00	10750	20221222	-18.60	7750	20231109	12.90	10640	-17.76	20230302	7750	12.90	20231109	10750	-18.60	20221222	7750	12.90	20231109	0.73	N	122900	500	181 억	2005216	N	N	2	N	N
67	20231218	150801	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8760	-40	5	-0.45	263610540	29962	93.46	8880	8880	8760	11440	6160	8800	8798.16	6.00	0	-6256	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2928	13.17	0.77	12	0.09	665.00	11428.00	10750	20221222	-18.51	7750	20231109	13.03	10640	-17.67	20230302	7750	13.03	20231109	10750	-18.51	20221222	7750	13.03	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
68	20231218	140756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8780	-20	5	-0.23	225259580	25589	79.82	8880	8880	8770	11440	6160	8800	8802.98	6.00	0	-5448	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2935	13.20	0.77	12	0.08	665.00	11428.00	10750	20221222	-18.33	7750	20231109	13.29	10640	-17.48	20230302	7750	13.29	20231109	10750	-18.33	20221222	7750	13.29	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
69	20231218	130757	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	0	3	0.00	154526560	17544	54.72	8880	8880	8780	11440	6160	8800	8807.94	6.00	0	-4033	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2942	13.23	0.77	12	0.05	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
70	20231218	120752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	10	2	0.11	115672600	13134	40.97	8880	8880	8780	11440	6160	8800	8807.11	6.00	0	-3249	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2945	13.25	0.77	12	0.04	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
71	20231218	110756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8840	40	2	0.45	100658930	11431	35.66	8880	8880	8780	11440	6160	8800	8805.79	6.00	0	-2545	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2955	13.29	0.77	12	0.03	665.00	11428.00	10750	20221222	-17.77	7750	20231109	14.06	10640	-16.92	20230302	7750	14.06	20231109	10750	-17.77	20221222	7750	14.06	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
72	20231218	100753	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8790	-10	5	-0.11	77988710	8859	27.63	8880	8880	8780	11440	6160	8800	8803.33	6.00	0	-2240	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2938	13.22	0.77	12	0.03	665.00	11428.00	10750	20221222	-18.23	7750	20231109	13.42	10640	-17.39	20230302	7750	13.42	20231109	10750	-18.23	20221222	7750	13.42	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
73	20231218	090752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8850	50	2	0.57	6118840	692	2.16	8880	8880	8800	11440	6160	8800	8842.25	6.00	0	-172	8913	8856	8823	8766	8733	8845	8755	182	2640	500	6680	10	1	33428840	2958	13.31	0.77	12	0.00	665.00	11428.00	10750	20221222	-17.67	7750	20231109	14.19	10640	-16.82	20230302	7750	14.19	20231109	10750	-17.67	20221222	7750	14.19	20231109	0.73	N	122900	500	181 억	2005216	N	N	0	N	N
74	20231215	160753	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	0	3	0.00	281825390	31933	41.40	8800	8880	8790	11440	6160	8800	8825.52	6.00	0	1494	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2942	13.23	0.77	12	0.10	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
75	20231215	150757	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	0	3	0.00	267442840	30298	39.28	8800	8880	8790	11440	6160	8800	8827.08	6.00	0	1361	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2942	13.23	0.77	12	0.09	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
76	20231215	140757	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	10	2	0.11	227318000	25740	33.37	8800	8880	8790	11440	6160	8800	8831.31	6.00	0	4066	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2945	13.25	0.77	12	0.08	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
77	20231215	130751	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8820	20	2	0.23	204773300	23183	30.06	8800	8880	8790	11440	6160	8800	8832.91	6.00	0	3587	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2948	13.26	0.77	12	0.07	665.00	11428.00	10750	20221222	-17.95	7750	20231109	13.81	10640	-17.11	20230302	7750	13.81	20231109	10750	-17.95	20221222	7750	13.81	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
78	20231215	120752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	10	2	0.11	185175070	20962	27.18	8800	8880	8790	11440	6160	8800	8833.85	6.00	0	3196	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2945	13.25	0.77	12	0.06	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
79	20231215	110747	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8860	60	2	0.68	157648500	17851	23.14	8800	8880	8790	11440	6160	8800	8831.35	6.00	0	2895	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2962	13.32	0.78	12	0.05	665.00	11428.00	10750	20221222	-17.58	7750	20231109	14.32	10640	-16.73	20230302	7750	14.32	20231109	10750	-17.58	20221222	7750	14.32	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
80	20231215	100752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	10	2	0.11	101886320	11551	14.98	8800	8870	8790	11440	6160	8800	8820.56	6.00	0	1421	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2945	13.25	0.77	12	0.03	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
81	20231215	090755	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8850	50	2	0.57	26968090	3054	3.96	8800	8870	8790	11440	6160	8800	8830.42	6.00	0	596	8926	8862	8816	8752	8706	8840	8730	182	2640	500	6680	10	1	33428840	2958	13.31	0.77	12	0.01	665.00	11428.00	10750	20221222	-17.67	7750	20231109	14.19	10640	-16.82	20230302	7750	14.19	20231109	10750	-17.67	20221222	7750	14.19	20231109	0.56	N	122900	500	181 억	2006500	N	N	0	N	N
82	20231214	160749	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	-20	5	-0.23	678743260	77006	32.68	8850	8880	8770	11460	6180	8820	8814.16	6.00	0	5612	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2942	13.23	0.77	12	0.23	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
83	20231214	150817	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8820	0	3	0.00	637532860	72326	30.70	8850	8880	8770	11460	6180	8820	8814.71	6.00	0	6831	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2948	13.26	0.77	12	0.22	665.00	11428.00	10750	20221222	-17.95	7750	20231109	13.81	10640	-17.11	20230302	7750	13.81	20231109	10750	-17.95	20221222	7750	13.81	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
84	20231214	140756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8830	10	2	0.11	582284130	66066	28.04	8850	8880	8770	11460	6180	8820	8813.67	6.00	0	7889	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2952	13.28	0.77	12	0.20	665.00	11428.00	10750	20221222	-17.86	7750	20231109	13.94	10640	-17.01	20230302	7750	13.94	20231109	10750	-17.86	20221222	7750	13.94	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
85	20231214	130814	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8830	10	2	0.11	523809450	59439	25.23	8850	8880	8770	11460	6180	8820	8812.55	6.00	0	6284	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2952	13.28	0.77	12	0.18	665.00	11428.00	10750	20221222	-17.86	7750	20231109	13.94	10640	-17.01	20230302	7750	13.94	20231109	10750	-17.86	20221222	7750	13.94	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
86	20231214	120825	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8810	-10	5	-0.11	382590550	43440	18.44	8850	8880	8770	11460	6180	8820	8807.33	6.00	0	4138	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2945	13.25	0.77	12	0.13	665.00	11428.00	10750	20221222	-18.05	7750	20231109	13.68	10640	-17.20	20230302	7750	13.68	20231109	10750	-18.05	20221222	7750	13.68	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
87	20231214	110755	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	-20	5	-0.23	334005180	37911	16.09	8850	8880	8780	11460	6180	8820	8810.24	6.00	0	3397	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2942	13.23	0.77	12	0.11	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
88	20231214	100742	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8840	20	2	0.23	199102960	22583	9.58	8850	8880	8780	11460	6180	8820	8816.50	6.00	0	1177	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2955	13.29	0.77	12	0.07	665.00	11428.00	10750	20221222	-17.77	7750	20231109	14.06	10640	-16.92	20230302	7750	14.06	20231109	10750	-17.77	20221222	7750	14.06	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
89	20231214	090722	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8800	-20	5	-0.23	47571620	5390	2.29	8850	8850	8800	11460	6180	8820	8825.90	6.00	0	-368	9193	9006	8773	8586	8353	9100	8680	182	2640	500	6700	10	1	33428840	2942	13.23	0.77	12	0.02	665.00	11428.00	10750	20221222	-18.14	7750	20231109	13.55	10640	-17.29	20230302	7750	13.55	20231109	10750	-18.14	20221222	7750	13.55	20231109	0.56	N	122900	500	181 억	2005253	N	N	0	N	N
90	20231213	160747	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8820	270	2	3.16	2071769250	235323	1428.45	8580	8960	8540	11110	5990	8550	8803.93	5.87	0	48144	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2948	13.26	0.77	12	0.70	665.00	11428.00	10750	20221222	-17.95	7750	20231109	13.81	10640	-17.11	20230302	7750	13.81	20231109	10750	-17.95	20221222	7750	13.81	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
91	20231213	150805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8840	290	2	3.39	2006815160	227979	1383.87	8580	8960	8540	11110	5990	8550	8802.63	5.87	0	47843	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2955	13.29	0.77	12	0.68	665.00	11428.00	10750	20221222	-17.77	7750	20231109	14.06	10640	-16.92	20230302	7750	14.06	20231109	10750	-17.77	20221222	7750	14.06	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
92	20231213	140803	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8860	310	2	3.63	1790279540	203525	1235.43	8580	8960	8540	11110	5990	8550	8796.36	5.87	0	39422	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2962	13.32	0.78	12	0.61	665.00	11428.00	10750	20221222	-17.58	7750	20231109	14.32	10640	-16.73	20230302	7750	14.32	20231109	10750	-17.58	20221222	7750	14.32	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
93	20231213	130805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8880	330	2	3.86	1594142700	181354	1100.85	8580	8960	8540	11110	5990	8550	8790.23	5.87	0	32075	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2968	13.35	0.78	12	0.54	665.00	11428.00	10750	20221222	-17.40	7750	20231109	14.58	10640	-16.54	20230302	7750	14.58	20231109	10750	-17.40	20221222	7750	14.58	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
94	20231213	120802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8780	230	2	2.69	1024070350	117169	711.24	8580	8840	8540	11110	5990	8550	8740.11	5.87	0	12338	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2935	13.20	0.77	12	0.35	665.00	11428.00	10750	20221222	-18.33	7750	20231109	13.29	10640	-17.48	20230302	7750	13.29	20231109	10750	-18.33	20221222	7750	13.29	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
95	20231213	110804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8760	210	2	2.46	910210840	104187	632.43	8580	8840	8540	11110	5990	8550	8736.32	5.87	0	5991	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2928	13.17	0.77	12	0.31	665.00	11428.00	10750	20221222	-18.51	7750	20231109	13.03	10640	-17.67	20230302	7750	13.03	20231109	10750	-18.51	20221222	7750	13.03	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
96	20231213	100808	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8700	150	2	1.75	495399860	56978	345.87	8580	8760	8540	11110	5990	8550	8694.58	5.87	0	2497	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2908	13.08	0.76	12	0.17	665.00	11428.00	10750	20221222	-19.07	7750	20231109	12.26	10640	-18.23	20230302	7750	12.26	20231109	10750	-19.07	20221222	7750	12.26	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
97	20231213	090756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8620	70	2	0.82	39646340	4620	28.04	8580	8620	8540	11110	5990	8550	8581.46	5.87	0	-756	8643	8596	8553	8506	8463	8575	8485	182	2560	500	6490	10	1	33428840	2882	12.96	0.75	12	0.01	665.00	11428.00	10750	20221222	-19.81	7750	20231109	11.23	10640	-18.98	20230302	7750	11.23	20231109	10750	-19.81	20221222	7750	11.23	20231109	0.56	N	122900	500	181 억	1961462	N	N	0	N	N
98	20231212	160731	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8550	-20	5	-0.23	140247340	16403	55.46	8600	8600	8510	11140	6000	8570	8550.10	5.88	0	-5109	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2858	12.86	0.75	12	0.05	665.00	11428.00	10750	20221222	-20.47	7750	20231109	10.32	10640	-19.64	20230302	7750	10.32	20231109	10750	-20.47	20221222	7750	10.32	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
99	20231212	150739	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8550	-20	5	-0.23	122058090	14276	48.27	8600	8600	8510	11140	6000	8570	8549.88	5.88	0	-4297	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2858	12.86	0.75	12	0.04	665.00	11428.00	10750	20221222	-20.47	7750	20231109	10.32	10640	-19.64	20230302	7750	10.32	20231109	10750	-20.47	20221222	7750	10.32	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
100	20231212	140659	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8530	-40	5	-0.47	109067590	12756	43.13	8600	8600	8510	11140	6000	8570	8550.30	5.88	0	-3338	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2851	12.83	0.75	12	0.04	665.00	11428.00	10750	20221222	-20.65	7750	20231109	10.06	10640	-19.83	20230302	7750	10.06	20231109	10750	-20.65	20221222	7750	10.06	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
101	20231212	130659	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8530	-40	5	-0.47	98926650	11568	39.11	8600	8600	8510	11140	6000	8570	8551.75	5.88	0	-2870	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2851	12.83	0.75	12	0.03	665.00	11428.00	10750	20221222	-20.65	7750	20231109	10.06	10640	-19.83	20230302	7750	10.06	20231109	10750	-20.65	20221222	7750	10.06	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
102	20231212	120652	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8550	-20	5	-0.23	76169220	8901	30.09	8600	8600	8510	11140	6000	8570	8557.38	5.88	0	-2059	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2858	12.86	0.75	12	0.03	665.00	11428.00	10750	20221222	-20.47	7750	20231109	10.32	10640	-19.64	20230302	7750	10.32	20231109	10750	-20.47	20221222	7750	10.32	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
103	20231212	110704	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8530	-40	5	-0.47	64404670	7525	25.44	8600	8600	8510	11140	6000	8570	8558.76	5.88	0	-1430	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2851	12.83	0.75	12	0.02	665.00	11428.00	10750	20221222	-20.65	7750	20231109	10.06	10640	-19.83	20230302	7750	10.06	20231109	10750	-20.65	20221222	7750	10.06	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
104	20231212	100731	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8570	0	3	0.00	37751960	4409	14.91	8600	8600	8510	11140	6000	8570	8562.48	5.88	0	-504	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2865	12.89	0.75	12	0.01	665.00	11428.00	10750	20221222	-20.28	7750	20231109	10.58	10640	-19.45	20230302	7750	10.58	20231109	10750	-20.28	20221222	7750	10.58	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
105	20231212	090731	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8560	-10	5	-0.12	13600190	1588	5.37	8600	8600	8510	11140	6000	8570	8564.35	5.88	0	-223	8630	8600	8540	8510	8450	8615	8525	182	2570	500	6510	10	1	33428840	2862	12.87	0.75	12	0.00	665.00	11428.00	10750	20221222	-20.37	7750	20231109	10.45	10640	-19.55	20230302	7750	10.45	20231109	10750	-20.37	20221222	7750	10.45	20231109	0.56	N	122900	500	181 억	1964815	N	N	0	N	N
106	20231211	160733	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8570	90	2	1.06	250827160	29390	87.76	8480	8570	8480	11020	5940	8480	8534.37	5.90	1271	450	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2865	12.89	0.75	12	0.09	665.00	11428.00	10750	20221222	-20.28	7750	20231109	10.58	10640	-19.45	20230302	7750	10.58	20231109	10750	-20.28	20221222	7750	10.58	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
107	20231211	150731	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8560	80	2	0.94	237398330	27822	83.08	8480	8570	8480	11020	5940	8480	8532.76	5.90	1271	474	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2862	12.87	0.75	12	0.08	665.00	11428.00	10750	20221222	-20.37	7750	20231109	10.45	10640	-19.55	20230302	7750	10.45	20231109	10750	-20.37	20221222	7750	10.45	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
108	20231211	140730	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8550	70	2	0.83	202156900	23704	70.78	8480	8550	8480	11020	5940	8480	8528.39	5.90	1271	881	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2858	12.86	0.75	12	0.07	665.00	11428.00	10750	20221222	-20.47	7750	20231109	10.32	10640	-19.64	20230302	7750	10.32	20231109	10750	-20.47	20221222	7750	10.32	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
109	20231211	130732	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8530	50	2	0.59	167029390	19589	58.50	8480	8550	8480	11020	5940	8480	8526.69	5.90	1271	998	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2851	12.83	0.75	12	0.06	665.00	11428.00	10750	20221222	-20.65	7750	20231109	10.06	10640	-19.83	20230302	7750	10.06	20231109	10750	-20.65	20221222	7750	10.06	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
110	20231211	120731	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8530	50	2	0.59	145388050	17050	50.91	8480	8550	8480	11020	5940	8480	8527.16	5.90	1271	1085	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2851	12.83	0.75	12	0.05	665.00	11428.00	10750	20221222	-20.65	7750	20231109	10.06	10640	-19.83	20230302	7750	10.06	20231109	10750	-20.65	20221222	7750	10.06	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
111	20231211	110729	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8540	60	2	0.71	125416080	14709	43.92	8480	8550	8480	11020	5940	8480	8526.49	5.90	1271	1081	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2855	12.84	0.75	12	0.04	665.00	11428.00	10750	20221222	-20.56	7750	20231109	10.19	10640	-19.74	20230302	7750	10.19	20231109	10750	-20.56	20221222	7750	10.19	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
112	20231211	100727	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8520	40	2	0.47	86596840	10158	30.33	8480	8550	8480	11020	5940	8480	8524.99	5.90	1271	202	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2848	12.81	0.75	12	0.03	665.00	11428.00	10750	20221222	-20.74	7750	20231109	9.94	10640	-19.92	20230302	7750	9.94	20231109	10750	-20.74	20221222	7750	9.94	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
113	20231211	090727	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8530	50	2	0.59	6147140	724	2.16	8480	8530	8480	11020	5940	8480	8490.52	5.90	1271	6	8586	8532	8456	8402	8326	8560	8430	182	2540	500	6440	10	1	33428840	2851	12.83	0.75	12	0.00	665.00	11428.00	10750	20221222	-20.65	7750	20231109	10.06	10640	-19.83	20230302	7750	10.06	20231109	10750	-20.65	20221222	7750	10.06	20231109	0.57	N	122900	500	181 억	1971675	N	N	0	N	N
114	20231208	160719	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8480	80	2	0.95	282982440	33476	105.77	8410	8510	8380	10920	5880	8400	8453.23	5.90	0	-2561	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2835	12.75	0.74	12	0.10	665.00	11428.00	10750	20221222	-21.12	7750	20231109	9.42	10640	-20.30	20230302	7750	9.42	20231109	10750	-21.12	20221222	7750	9.42	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
115	20231208	150723	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8460	60	2	0.71	262618300	31067	98.15	8410	8510	8380	10920	5880	8400	8453.29	5.90	0	-2715	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2828	12.72	0.74	12	0.09	665.00	11428.00	10750	20221222	-21.30	7750	20231109	9.16	10640	-20.49	20230302	7750	9.16	20231109	10750	-21.30	20221222	7750	9.16	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
116	20231208	140721	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8510	110	2	1.31	226444920	26795	84.66	8410	8510	8380	10920	5880	8400	8451.01	5.90	0	-2689	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2845	12.80	0.74	12	0.08	665.00	11428.00	10750	20221222	-20.84	7750	20231109	9.81	10640	-20.02	20230302	7750	9.81	20231109	10750	-20.84	20221222	7750	9.81	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
117	20231208	130721	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8460	60	2	0.71	167805670	19869	62.78	8410	8470	8380	10920	5880	8400	8445.60	5.90	0	-2031	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2828	12.72	0.74	12	0.06	665.00	11428.00	10750	20221222	-21.30	7750	20231109	9.16	10640	-20.49	20230302	7750	9.16	20231109	10750	-21.30	20221222	7750	9.16	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
118	20231208	120718	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8450	50	2	0.60	153674830	18198	57.50	8410	8470	8380	10920	5880	8400	8444.60	5.90	0	-1942	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2825	12.71	0.74	12	0.05	665.00	11428.00	10750	20221222	-21.40	7750	20231109	9.03	10640	-20.58	20230302	7750	9.03	20231109	10750	-21.40	20221222	7750	9.03	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
119	20231208	110716	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8470	70	2	0.83	132357650	15676	49.53	8410	8470	8380	10920	5880	8400	8443.33	5.90	0	-1359	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2831	12.74	0.74	12	0.05	665.00	11428.00	10750	20221222	-21.21	7750	20231109	9.29	10640	-20.39	20230302	7750	9.29	20231109	10750	-21.21	20221222	7750	9.29	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
120	20231208	100725	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8440	40	2	0.48	100021110	11850	37.44	8410	8470	8380	10920	5880	8400	8440.60	5.90	0	-750	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2821	12.69	0.74	12	0.04	665.00	11428.00	10750	20221222	-21.49	7750	20231109	8.90	10640	-20.68	20230302	7750	8.90	20231109	10750	-21.49	20221222	7750	8.90	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
121	20231208	090714	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	0	3	0.00	3628250	432	1.36	8410	8410	8380	10920	5880	8400	8398.73	5.90	0	-92	8466	8432	8386	8352	8306	8410	8330	182	2520	500	6380	10	1	33428840	2808	12.63	0.74	12	0.00	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1971675	N	N	20	N	N
122	20231207	160718	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	0	3	0.00	265180360	31645	170.90	8410	8420	8340	10920	5880	8400	8379.85	5.90	0	-3284	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2808	12.63	0.74	12	0.09	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1971517	N	N	20	N	N
123	20231207	150719	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8360	-40	5	-0.48	256290090	30584	165.17	8410	8420	8340	10920	5880	8400	8379.87	5.90	0	-3007	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2795	12.57	0.73	12	0.09	665.00	11428.00	10750	20221222	-22.23	7750	20231109	7.87	10640	-21.43	20230302	7750	7.87	20231109	10750	-22.23	20221222	7750	7.87	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
124	20231207	140715	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	0	3	0.00	226140740	26991	145.76	8410	8420	8340	10920	5880	8400	8378.38	5.90	0	-2314	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2808	12.63	0.74	12	0.08	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
125	20231207	130714	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8380	-20	5	-0.24	201944190	24106	130.18	8410	8420	8340	10920	5880	8400	8377.34	5.90	0	-2192	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2801	12.60	0.73	12	0.07	665.00	11428.00	10750	20221222	-22.05	7750	20231109	8.13	10640	-21.24	20230302	7750	8.13	20231109	10750	-22.05	20221222	7750	8.13	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
126	20231207	120716	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	0	3	0.00	149772550	17874	96.53	8410	8420	8350	10920	5880	8400	8379.35	5.90	0	-2332	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2808	12.63	0.74	12	0.05	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
127	20231207	110711	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8390	-10	5	-0.12	137025190	16357	88.34	8410	8420	8350	10920	5880	8400	8377.16	5.90	0	-2167	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2805	12.62	0.73	12	0.05	665.00	11428.00	10750	20221222	-21.95	7750	20231109	8.26	10640	-21.15	20230302	7750	8.26	20231109	10750	-21.95	20221222	7750	8.26	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
128	20231207	100710	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8370	-30	5	-0.36	115842380	13826	74.67	8410	8420	8350	10920	5880	8400	8378.59	5.90	0	-1377	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2798	12.59	0.73	12	0.04	665.00	11428.00	10750	20221222	-22.14	7750	20231109	8.00	10640	-21.33	20230302	7750	8.00	20231109	10750	-22.14	20221222	7750	8.00	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
129	20231207	090717	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8370	-30	5	-0.36	5816110	693	3.74	8410	8410	8370	10920	5880	8400	8392.66	5.90	0	-498	8453	8426	8393	8366	8333	8430	8370	182	2520	500	6380	10	1	33428840	2798	12.59	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.14	7750	20231109	8.00	10640	-21.33	20230302	7750	8.00	20231109	10750	-22.14	20221222	7750	8.00	20231109	0.57	N	122900	500	181 억	1971517	N	N	42	N	N
130	20231206	160706	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	20	2	0.24	155174240	18494	105.76	8400	8420	8360	10890	5870	8380	8390.51	5.91	0	-5760	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2808	12.63	0.74	12	0.06	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1975102	N	N	42	N	N
131	20231206	150718	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	20	2	0.24	138729730	16537	94.57	8400	8410	8360	10890	5870	8380	8389.05	5.91	0	-5110	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2808	12.63	0.74	12	0.05	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
132	20231206	140716	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8390	10	2	0.12	118429460	14121	80.76	8400	8410	8360	10890	5870	8380	8386.76	5.91	0	-4415	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2805	12.62	0.73	12	0.04	665.00	11428.00	10750	20221222	-21.95	7750	20231109	8.26	10640	-21.15	20230302	7750	8.26	20231109	10750	-21.95	20221222	7750	8.26	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
133	20231206	130708	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	20	2	0.24	97509740	11631	66.52	8400	8410	8360	10890	5870	8380	8383.61	5.91	0	-3578	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2808	12.63	0.74	12	0.03	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
134	20231206	120705	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8390	10	2	0.12	81332690	9704	55.50	8400	8400	8360	10890	5870	8380	8381.36	5.91	0	-3082	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2805	12.62	0.73	12	0.03	665.00	11428.00	10750	20221222	-21.95	7750	20231109	8.26	10640	-21.15	20230302	7750	8.26	20231109	10750	-21.95	20221222	7750	8.26	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
135	20231206	110718	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8370	-10	5	-0.12	50547250	6035	34.51	8400	8400	8360	10890	5870	8380	8375.68	5.91	0	-2040	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2798	12.59	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.14	7750	20231109	8.00	10640	-21.33	20230302	7750	8.00	20231109	10750	-22.14	20221222	7750	8.00	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
136	20231206	100709	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8380	0	3	0.00	20769440	2479	14.18	8400	8400	8360	10890	5870	8380	8378.15	5.91	0	-1137	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2801	12.60	0.73	12	0.01	665.00	11428.00	10750	20221222	-22.05	7750	20231109	8.13	10640	-21.24	20230302	7750	8.13	20231109	10750	-22.05	20221222	7750	8.13	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
137	20231206	090712	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	20	2	0.24	1300120	155	0.89	8400	8400	8370	10890	5870	8380	8387.87	5.91	0	-120	8440	8410	8370	8340	8300	8415	8345	182	2510	500	6360	10	1	33428840	2808	12.63	0.74	12	0.00	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.57	N	122900	500	181 억	1975102	N	N	6	N	N
138	20231205	160715	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8380	30	2	0.36	146391000	17485	69.53	8380	8400	8330	10850	5850	8350	8372.36	5.91	0	4867	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2801	12.60	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.05	7750	20231109	8.13	10640	-21.24	20230302	7750	8.13	20231109	10750	-22.05	20221222	7750	8.13	20231109	0.59	N	122900	500	181 억	1974539	N	N	6	N	N
139	20231205	150710	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8360	10	2	0.12	126122800	15056	59.87	8380	8400	8330	10850	5850	8350	8376.91	5.91	0	5001	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2795	12.57	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.23	7750	20231109	7.87	10640	-21.43	20230302	7750	7.87	20231109	10750	-22.23	20221222	7750	7.87	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
140	20231205	140711	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	50	2	0.60	107872130	12876	51.20	8380	8400	8330	10850	5850	8350	8377.77	5.91	0	4109	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2808	12.63	0.74	12	0.04	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
141	20231205	130709	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8400	50	2	0.60	91936560	10978	43.66	8380	8400	8330	10850	5850	8350	8374.62	5.91	0	3275	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2808	12.63	0.74	12	0.03	665.00	11428.00	10750	20221222	-21.86	7750	20231109	8.39	10640	-21.05	20230302	7750	8.39	20231109	10750	-21.86	20221222	7750	8.39	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
142	20231205	120705	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8370	20	2	0.24	76074480	9087	36.14	8380	8390	8330	10850	5850	8350	8371.79	5.91	0	2162	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2798	12.59	0.73	12	0.03	665.00	11428.00	10750	20221222	-22.14	7750	20231109	8.00	10640	-21.33	20230302	7750	8.00	20231109	10750	-22.14	20221222	7750	8.00	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
143	20231205	110704	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8380	30	2	0.36	50714810	6061	24.10	8380	8380	8330	10850	5850	8350	8367.40	5.91	0	-42	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2801	12.60	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.05	7750	20231109	8.13	10640	-21.24	20230302	7750	8.13	20231109	10750	-22.05	20221222	7750	8.13	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
144	20231205	100710	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8350	0	3	0.00	12232850	1465	5.83	8380	8380	8330	10850	5850	8350	8350.07	5.91	0	419	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2791	12.56	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.33	7750	20231109	7.74	10640	-21.52	20230302	7750	7.74	20231109	10750	-22.33	20221222	7750	7.74	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
145	20231205	090704	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8350	0	3	0.00	2354930	282	1.12	8380	8380	8330	10850	5850	8350	8350.82	5.91	0	-65	8403	8376	8343	8316	8283	8360	8300	182	2500	500	6340	10	1	33428840	2791	12.56	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.33	7750	20231109	7.74	10640	-21.52	20230302	7750	7.74	20231109	10750	-22.33	20221222	7750	7.74	20231109	0.59	N	122900	500	181 억	1974539	N	N	0	N	N
146	20231204	160702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8350	40	2	0.48	209800890	25146	123.54	8370	8370	8310	10800	5820	8310	8343.31	5.89	0	5078	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2791	12.56	0.73	12	0.08	665.00	11428.00	10750	20221222	-22.33	7750	20231109	7.74	10640	-21.52	20230302	7750	7.74	20231109	10750	-22.33	20221222	7750	7.74	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
147	20231204	150705	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8360	50	2	0.60	202389520	24259	119.19	8370	8370	8310	10800	5820	8310	8342.86	5.89	0	5081	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2795	12.57	0.73	12	0.07	665.00	11428.00	10750	20221222	-22.23	7750	20231109	7.87	10640	-21.43	20230302	7750	7.87	20231109	10750	-22.23	20221222	7750	7.87	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
148	20231204	140700	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8360	50	2	0.60	178911570	21450	105.38	8370	8370	8310	10800	5820	8310	8340.87	5.89	0	4757	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2795	12.57	0.73	12	0.06	665.00	11428.00	10750	20221222	-22.23	7750	20231109	7.87	10640	-21.43	20230302	7750	7.87	20231109	10750	-22.23	20221222	7750	7.87	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
149	20231204	130700	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8350	40	2	0.48	151119910	18124	89.04	8370	8370	8310	10800	5820	8310	8338.11	5.89	0	3403	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2791	12.56	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.33	7750	20231109	7.74	10640	-21.52	20230302	7750	7.74	20231109	10750	-22.33	20221222	7750	7.74	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
150	20231204	120700	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8320	10	2	0.12	128564120	15421	75.76	8370	8370	8310	10800	5820	8310	8336.95	5.89	0	2329	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2781	12.51	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.60	7750	20231109	7.35	10640	-21.80	20230302	7750	7.35	20231109	10750	-22.60	20221222	7750	7.35	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
151	20231204	110702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8360	50	2	0.60	91845830	11020	54.14	8370	8370	8310	10800	5820	8310	8334.47	5.89	0	1160	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2795	12.57	0.73	12	0.03	665.00	11428.00	10750	20221222	-22.23	7750	20231109	7.87	10640	-21.43	20230302	7750	7.87	20231109	10750	-22.23	20221222	7750	7.87	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
152	20231204	100702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8350	40	2	0.48	64851270	7786	38.25	8370	8370	8310	10800	5820	8310	8329.22	5.89	0	912	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2791	12.56	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.33	7750	20231109	7.74	10640	-21.52	20230302	7750	7.74	20231109	10750	-22.33	20221222	7750	7.74	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
153	20231204	090701	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8310	0	3	0.00	6529890	783	3.85	8370	8370	8310	10800	5820	8310	8339.58	5.89	0	0	8343	8326	8293	8276	8243	8335	8285	182	2490	500	6310	10	1	33428840	2778	12.50	0.73	12	0.00	665.00	11428.00	10750	20221222	-22.70	7750	20231109	7.23	10640	-21.90	20230302	7750	7.23	20231109	10750	-22.70	20221222	7750	7.23	20231109	0.60	N	122900	500	181 억	1969810	N	N	0	N	N
154	20231201	160701	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8310	10	2	0.12	168549850	20354	124.74	8300	8310	8260	10790	5810	8300	8280.92	5.88	0	5052	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2778	12.50	0.73	12	0.06	665.00	11428.00	10750	20221222	-22.70	7750	20231109	7.23	10640	-21.90	20230302	7750	7.23	20231109	10750	-22.70	20221222	7750	7.23	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
155	20231201	150659	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8300	0	3	0.00	162671640	19646	120.40	8300	8310	8260	10790	5810	8300	8280.14	5.88	0	5148	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2775	12.48	0.73	12	0.06	665.00	11428.00	10750	20221222	-22.79	7750	20231109	7.10	10640	-21.99	20230302	7750	7.10	20231109	10750	-22.79	20221222	7750	7.10	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
156	20231201	140659	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8280	-20	5	-0.24	156804320	18939	116.07	8300	8310	8260	10790	5810	8300	8279.44	5.88	0	5121	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2768	12.45	0.72	12	0.06	665.00	11428.00	10750	20221222	-22.98	7750	20231109	6.84	10640	-22.18	20230302	7750	6.84	20231109	10750	-22.98	20221222	7750	6.84	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
157	20231201	130702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8310	10	2	0.12	146707700	17721	108.60	8300	8310	8260	10790	5810	8300	8278.75	5.88	0	4914	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2778	12.50	0.73	12	0.05	665.00	11428.00	10750	20221222	-22.70	7750	20231109	7.23	10640	-21.90	20230302	7750	7.23	20231109	10750	-22.70	20221222	7750	7.23	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
158	20231201	120705	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8290	-10	5	-0.12	74069720	8952	54.86	8300	8300	8260	10790	5810	8300	8274.10	5.88	0	3462	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2771	12.47	0.73	12	0.03	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
159	20231201	110702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8290	-10	5	-0.12	68660460	8299	50.86	8300	8300	8260	10790	5810	8300	8273.34	5.88	0	3331	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2771	12.47	0.73	12	0.02	665.00	11428.00	10750	20221222	-22.88	7750	20231109	6.97	10640	-22.09	20230302	7750	6.97	20231109	10750	-22.88	20221222	7750	6.97	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
160	20231201	100707	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8280	-20	5	-0.24	45403500	5488	33.63	8300	8300	8260	10790	5810	8300	8273.23	5.88	0	3142	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2768	12.45	0.72	12	0.02	665.00	11428.00	10750	20221222	-22.98	7750	20231109	6.84	10640	-22.18	20230302	7750	6.84	20231109	10750	-22.98	20221222	7750	6.84	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N
161	20231201	090659	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8280	-20	5	-0.24	5744570	693	4.25	8300	8300	8280	10790	5810	8300	8289.42	5.88	0	391	8373	8336	8303	8266	8233	8320	8250	182	2490	500	6300	10	1	33428840	2768	12.45	0.72	12	0.00	665.00	11428.00	10750	20221222	-22.98	7750	20231109	6.84	10640	-22.18	20230302	7750	6.84	20231109	10750	-22.98	20221222	7750	6.84	20231109	0.61	N	122900	500	181 억	1964941	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History