KissMeData/000680/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
3	20231229	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
4	20231229	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
5	20231229	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
6	20231229	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
7	20231229	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
8	20231229	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
9	20231229	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	832729230	196249	73.79	4260	4290	4170	5540	2990	4265	4243.12	0.08	27569	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	61509	N	N	59	N	N
10	20231228	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	828412230	195235	73.41	4260	4290	4170	5540	2990	4265	4243.12	0.04	0	26213	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.25	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	33940	N	N	59	N	N
11	20231228	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	5	2	0.12	687545045	162238	61.00	4260	4285	4170	5540	2990	4265	4237.88	0.04	0	24437	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3365	-142.33	0.58	12	0.21	-30.00	7326.00	9380	20230803	-54.48	2265	20221227	88.52	9380	-54.48	20230803	2265	88.52	20230111	9380	-54.48	20230803	2265	88.52	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
12	20231228	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	0	3	0.00	580929155	137263	51.61	4260	4285	4170	5540	2990	4265	4232.23	0.04	0	18695	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3361	-142.17	0.58	12	0.17	-30.00	7326.00	9380	20230803	-54.53	2265	20221227	88.30	9380	-54.53	20230803	2265	88.30	20230111	9380	-54.53	20230803	2265	88.30	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
13	20231228	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	0	3	0.00	500960205	118483	44.55	4260	4285	4170	5540	2990	4265	4228.12	0.04	0	20564	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3361	-142.17	0.58	12	0.15	-30.00	7326.00	9380	20230803	-54.53	2265	20221227	88.30	9380	-54.53	20230803	2265	88.30	20230111	9380	-54.53	20230803	2265	88.30	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
14	20231228	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-10	5	-0.23	402007360	95280	35.83	4260	4270	4170	5540	2990	4265	4219.22	0.04	0	13850	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.12	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
15	20231228	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-15	5	-0.35	327322300	77733	29.23	4260	4270	4170	5540	2990	4265	4210.85	0.04	0	10919	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3349	-141.67	0.58	12	0.10	-30.00	7326.00	9380	20230803	-54.69	2265	20221227	87.64	9380	-54.69	20230803	2265	87.64	20230111	9380	-54.69	20230803	2265	87.64	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
16	20231228	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-45	5	-1.06	204735590	48752	18.33	4260	4260	4170	5540	2990	4265	4199.53	0.04	0	4360	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3325	-140.67	0.58	12	0.06	-30.00	7326.00	9380	20230803	-55.01	2265	20221227	86.31	9380	-55.01	20230803	2265	86.31	20230111	9380	-55.01	20230803	2265	86.31	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
17	20231228	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-45	5	-1.06	20147195	4770	1.79	4260	4260	4200	5540	2990	4265	4223.71	0.04	0	2494	4441	4352	4241	4152	4041	4397	4197	3940	1275	5000	2550	5	1	78803016	3325	-140.67	0.58	12	0.01	-30.00	7326.00	9380	20230803	-55.01	2265	20221227	86.31	9380	-55.01	20230803	2265	86.31	20230111	9380	-55.01	20230803	2265	86.31	20230111	0.30	N	000680	5000	3940 억	33940	N	N	11	N	N
18	20231227	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	55	2	1.31	1107467275	264034	59.56	4200	4330	4130	5470	2950	4210	4194.03	0.05	0	-4937	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3361	-142.17	0.58	12	0.34	-30.00	7326.00	9380	20230803	-54.53	2265	20221227	88.30	9380	-54.53	20230803	2265	88.30	20230111	9380	-54.53	20230803	2265	88.30	20221227	0.33	N	000680	5000	3940 억	38673	N	N	11	N	N
19	20231227	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	60	2	1.43	1020665145	243633	54.96	4200	4330	4130	5470	2950	4210	4189.34	0.05	0	-5166	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3365	-142.33	0.58	12	0.31	-30.00	7326.00	9380	20230803	-54.48	2265	20221227	88.52	9380	-54.48	20230803	2265	88.52	20230111	9380	-54.48	20230803	2265	88.52	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
20	20231227	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	30	2	0.71	841307410	201437	45.44	4200	4330	4130	5470	2950	4210	4176.51	0.05	0	4423	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3341	-141.33	0.58	12	0.26	-30.00	7326.00	9380	20230803	-54.80	2265	20221227	87.20	9380	-54.80	20230803	2265	87.20	20230111	9380	-54.80	20230803	2265	87.20	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
21	20231227	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-40	5	-0.95	749225395	179459	40.48	4200	4330	4130	5470	2950	4210	4174.89	0.05	0	2412	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3286	-139.00	0.57	12	0.23	-30.00	7326.00	9380	20230803	-55.54	2265	20221227	84.11	9380	-55.54	20230803	2265	84.11	20230111	9380	-55.54	20230803	2265	84.11	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
22	20231227	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-35	5	-0.83	699959575	167671	37.82	4200	4330	4130	5470	2950	4210	4174.58	0.05	0	1422	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3290	-139.17	0.57	12	0.21	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
23	20231227	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4165	-45	5	-1.07	640316315	153393	34.60	4200	4330	4130	5470	2950	4210	4174.32	0.05	0	2287	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3282	-138.83	0.57	12	0.19	-30.00	7326.00	9380	20230803	-55.60	2265	20221227	83.89	9380	-55.60	20230803	2265	83.89	20230111	9380	-55.60	20230803	2265	83.89	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
24	20231227	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	-60	5	-1.43	499793280	119639	26.99	4200	4330	4130	5470	2950	4210	4177.48	0.05	0	-3414	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3270	-138.33	0.57	12	0.15	-30.00	7326.00	9380	20230803	-55.76	2265	20221227	83.22	9380	-55.76	20230803	2265	83.22	20230111	9380	-55.76	20230803	2265	83.22	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
25	20231227	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4215	5	2	0.12	21692130	5167	1.17	4200	4215	4185	5470	2950	4210	4197.92	0.05	0	312	4590	4400	4305	4115	4020	4352	4067	3940	1260	5000	2520	5	1	78803016	3322	-140.50	0.58	12	0.01	-30.00	7326.00	9380	20230803	-55.06	2265	20221227	86.09	9380	-55.06	20230803	2265	86.09	20230111	9380	-55.06	20230803	2265	86.09	20221227	0.33	N	000680	5000	3940 억	38673	N	N	0	N	N
26	20231226	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-140	5	-3.22	1882866550	438369	53.48	4455	4495	4210	5650	3045	4350	4295.32	0.07	0	-20310	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3318	-140.33	0.57	12	0.56	-30.00	7326.00	9380	20230803	-55.12	2265	20221227	85.87	9380	-55.12	20230803	2265	85.87	20230111	9380	-55.12	20230803	2265	85.87	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
27	20231226	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	-115	5	-2.64	1701789055	395431	48.24	4455	4495	4220	5650	3045	4350	4303.53	0.07	0	-10245	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3337	-141.17	0.58	12	0.50	-30.00	7326.00	9380	20230803	-54.85	2265	20221227	86.98	9380	-54.85	20230803	2265	86.98	20230111	9380	-54.85	20230803	2265	86.98	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
28	20231226	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4230	-120	5	-2.76	1612414355	374287	45.66	4455	4495	4220	5650	3045	4350	4307.86	0.07	0	-9811	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3333	-141.00	0.58	12	0.47	-30.00	7326.00	9380	20230803	-54.90	2265	20221227	86.75	9380	-54.90	20230803	2265	86.75	20230111	9380	-54.90	20230803	2265	86.75	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
29	20231226	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-105	5	-2.41	1448393835	335565	40.94	4455	4495	4240	5650	3045	4350	4316.19	0.07	0	-5806	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3345	-141.50	0.58	12	0.43	-30.00	7326.00	9380	20230803	-54.74	2265	20221227	87.42	9380	-54.74	20230803	2265	87.42	20230111	9380	-54.74	20230803	2265	87.42	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
30	20231226	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-90	5	-2.07	1301002890	300869	36.71	4455	4495	4240	5650	3045	4350	4324.07	0.07	0	931	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3357	-142.00	0.58	12	0.38	-30.00	7326.00	9380	20230803	-54.58	2265	20221227	88.08	9380	-54.58	20230803	2265	88.08	20230111	9380	-54.58	20230803	2265	88.08	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
31	20231226	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-95	5	-2.18	1198697135	276889	33.78	4455	4495	4240	5650	3045	4350	4329.09	0.07	0	1375	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3353	-141.83	0.58	12	0.35	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
32	20231226	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-85	5	-1.95	962310945	221339	27.00	4455	4495	4250	5650	3045	4350	4347.67	0.07	0	-1282	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3361	-142.17	0.58	12	0.28	-30.00	7326.00	9380	20230803	-54.53	2265	20221227	88.30	9380	-54.53	20230803	2265	88.30	20230111	9380	-54.53	20230803	2265	88.30	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
33	20231226	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4465	115	2	2.64	152617065	34195	4.17	4455	4495	4445	5650	3045	4350	4466.18	0.07	0	898	4583	4466	4398	4281	4213	4432	4247	3940	1300	5000	2610	5	1	78803016	3519	-148.83	0.61	12	0.04	-30.00	7326.00	9380	20230803	-52.40	2265	20221227	97.13	9380	-52.40	20230803	2265	97.13	20230111	9380	-52.40	20230803	2265	97.13	20221227	0.35	N	000680	5000	3940 억	58871	N	N	0	N	N
34	20231222	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-235	5	-5.13	3532141015	804366	10.39	4500	4515	4330	5960	3210	4585	4390.88	0.05	0	23077	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3428	-145.00	0.59	12	1.02	-30.00	7326.00	9380	20230803	-53.62	2265	20221227	92.05	9380	-53.62	20230803	2265	92.05	20230111	9380	-53.62	20230803	2265	92.05	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
35	20231222	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	-230	5	-5.02	3301824695	751385	9.70	4500	4515	4330	5960	3210	4585	4393.97	0.05	0	40056	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3432	-145.17	0.59	12	0.95	-30.00	7326.00	9380	20230803	-53.57	2265	20221227	92.27	9380	-53.57	20230803	2265	92.27	20230111	9380	-53.57	20230803	2265	92.27	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
36	20231222	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4380	-205	5	-4.47	3033775110	689897	8.91	4500	4515	4330	5960	3210	4585	4397.06	0.05	0	38464	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3452	-146.00	0.60	12	0.88	-30.00	7326.00	9380	20230803	-53.30	2265	20221227	93.38	9380	-53.30	20230803	2265	93.38	20230111	9380	-53.30	20230803	2265	93.38	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
37	20231222	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	-200	5	-4.36	2843805115	646589	8.35	4500	4515	4330	5960	3210	4585	4397.76	0.05	0	25400	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3456	-146.17	0.60	12	0.82	-30.00	7326.00	9380	20230803	-53.25	2265	20221227	93.60	9380	-53.25	20230803	2265	93.60	20230111	9380	-53.25	20230803	2265	93.60	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
38	20231222	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	-215	5	-4.69	2726063020	619715	8.00	4500	4515	4330	5960	3210	4585	4398.48	0.05	0	29507	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3444	-145.67	0.60	12	0.79	-30.00	7326.00	9380	20230803	-53.41	2265	20221227	92.94	9380	-53.41	20230803	2265	92.94	20230111	9380	-53.41	20230803	2265	92.94	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
39	20231222	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4405	-180	5	-3.93	2445588115	555633	7.17	4500	4515	4330	5960	3210	4585	4400.99	0.05	0	25854	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3471	-146.83	0.60	12	0.71	-30.00	7326.00	9380	20230803	-53.04	2265	20221227	94.48	9380	-53.04	20230803	2265	94.48	20230111	9380	-53.04	20230803	2265	94.48	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
40	20231222	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4390	-195	5	-4.25	2046272230	464699	6.00	4500	4515	4330	5960	3210	4585	4402.89	0.05	0	2491	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3459	-146.33	0.60	12	0.59	-30.00	7326.00	9380	20230803	-53.20	2265	20221227	93.82	9380	-53.20	20230803	2265	93.82	20230111	9380	-53.20	20230803	2265	93.82	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
41	20231222	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	-130	5	-2.84	253818875	56606	0.73	4500	4515	4410	5960	3210	4585	4481.43	0.05	0	-10415	5288	4936	4573	4221	3858	5112	4397	3940	1375	5000	2750	5	1	78803016	3511	-148.50	0.61	12	0.07	-30.00	7326.00	9380	20230803	-52.51	2265	20221227	96.69	9380	-52.51	20230803	2265	96.69	20230111	9380	-52.51	20230803	2265	96.69	20221227	0.36	N	000680	5000	3940 억	39775	N	N	0	N	N
42	20231221	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	420	2	10.08	35831833155	7692462	2690.26	4220	4925	4210	5410	2920	4165	4658.11	0.05	0	-9501	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3613	-152.83	0.63	12	9.76	-30.00	7326.00	9380	20230803	-51.12	2265	20221227	102.43	9380	-51.12	20230803	2265	102.43	20230111	9380	-51.12	20230803	2265	102.43	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
43	20231221	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4505	340	2	8.16	34503511340	7399709	2587.88	4220	4925	4210	5410	2920	4165	4662.82	0.05	0	-19115	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3550	-150.17	0.61	12	9.39	-30.00	7326.00	9380	20230803	-51.97	2265	20221227	98.90	9380	-51.97	20230803	2265	98.90	20230111	9380	-51.97	20230803	2265	98.90	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
44	20231221	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	290	2	6.96	33804966285	7242959	2533.06	4220	4925	4210	5410	2920	4165	4667.29	0.05	0	-29955	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3511	-148.50	0.61	12	9.19	-30.00	7326.00	9380	20230803	-52.51	2265	20221227	96.69	9380	-52.51	20230803	2265	96.69	20230111	9380	-52.51	20230803	2265	96.69	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
45	20231221	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4460	295	2	7.08	32802356395	7018414	2454.53	4220	4925	4210	5410	2920	4165	4673.76	0.05	0	-22696	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3515	-148.67	0.61	12	8.91	-30.00	7326.00	9380	20230803	-52.45	2265	20221227	96.91	9380	-52.45	20230803	2265	96.91	20230111	9380	-52.45	20230803	2265	96.91	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
46	20231221	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4450	285	2	6.84	31595626870	6750335	2360.78	4220	4925	4210	5410	2920	4165	4680.60	0.05	0	-1562	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3507	-148.33	0.61	12	8.57	-30.00	7326.00	9380	20230803	-52.56	2265	20221227	96.47	9380	-52.56	20230803	2265	96.47	20230111	9380	-52.56	20230803	2265	96.47	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
47	20231221	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4625	460	2	11.04	28776300780	6125396	2142.22	4220	4925	4210	5410	2920	4165	4697.87	0.05	0	-42099	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3645	-154.17	0.63	12	7.77	-30.00	7326.00	9380	20230803	-50.69	2265	20221227	104.19	9380	-50.69	20230803	2265	104.19	20230111	9380	-50.69	20230803	2265	104.19	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
48	20231221	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4785	620	2	14.89	8886275775	1949590	681.83	4220	4850	4210	5410	2920	4165	4558.02	0.05	0	50080	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3771	-159.50	0.65	12	2.47	-30.00	7326.00	9380	20230803	-48.99	2265	20221227	111.26	9380	-48.99	20230803	2265	111.26	20230111	9380	-48.99	20230803	2265	111.26	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
49	20231221	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	60	2	1.44	45750270	10821	3.78	4220	4245	4220	5410	2920	4165	4227.92	0.05	0	-3411	4238	4201	4178	4141	4118	4190	4130	3940	1245	5000	2490	5	1	78803016	3329	-140.83	0.58	12	0.01	-30.00	7326.00	9380	20230803	-54.96	2265	20221227	86.53	9380	-54.96	20230803	2265	86.53	20230111	9380	-54.96	20230803	2265	86.53	20221227	0.38	N	000680	5000	3940 억	41970	N	N	0	N	N
50	20231220	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4165	-30	5	-0.72	1142472200	273375	79.34	4195	4215	4155	5450	2940	4195	4179.21	0.05	0	3885	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3282	-138.83	0.57	12	0.35	-30.00	7326.00	9380	20230803	-55.60	2265	20221227	83.89	9380	-55.60	20230803	2265	83.89	20230111	9380	-55.60	20230803	2265	83.89	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
51	20231220	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4160	-35	5	-0.83	983503335	235166	68.25	4195	4215	4160	5450	2940	4195	4182.17	0.05	0	1384	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3278	-138.67	0.57	12	0.30	-30.00	7326.00	9380	20230803	-55.65	2265	20221227	83.66	9380	-55.65	20230803	2265	83.66	20230111	9380	-55.65	20230803	2265	83.66	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
52	20231220	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-20	5	-0.48	818918315	195693	56.80	4195	4215	4165	5450	2940	4195	4184.71	0.05	0	1286	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3290	-139.17	0.57	12	0.25	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
53	20231220	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-20	5	-0.48	757276125	180925	52.51	4195	4215	4165	5450	2940	4195	4185.58	0.05	0	-1803	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3290	-139.17	0.57	12	0.23	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
54	20231220	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-20	5	-0.48	625766090	149436	43.37	4195	4215	4165	5450	2940	4195	4187.52	0.05	0	4921	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3290	-139.17	0.57	12	0.19	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
55	20231220	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-5	5	-0.12	419434305	100040	29.04	4195	4215	4170	5450	2940	4195	4192.67	0.05	0	10398	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3302	-139.67	0.57	12	0.13	-30.00	7326.00	9380	20230803	-55.33	2265	20221227	84.99	9380	-55.33	20230803	2265	84.99	20230111	9380	-55.33	20230803	2265	84.99	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
56	20231220	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-5	5	-0.12	291806285	69585	20.20	4195	4215	4170	5450	2940	4195	4193.52	0.05	0	6170	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3302	-139.67	0.57	12	0.09	-30.00	7326.00	9380	20230803	-55.33	2265	20221227	84.99	9380	-55.33	20230803	2265	84.99	20230111	9380	-55.33	20230803	2265	84.99	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
57	20231220	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-20	5	-0.48	20282755	4842	1.41	4195	4195	4175	5450	2940	4195	4188.92	0.05	0	-1576	4341	4267	4211	4137	4081	4240	4110	3940	1255	5000	2510	5	1	78803016	3290	-139.17	0.57	12	0.01	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	9380	-55.49	20230803	2265	84.33	20230111	9380	-55.49	20230803	2265	84.33	20221227	0.37	N	000680	5000	3940 억	38489	N	N	0	N	N
58	20231219	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-110	5	-2.56	1440410885	343362	58.04	4285	4285	4155	5590	3015	4305	4195.02	0.05	0	-23	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3306	-139.83	0.57	12	0.44	-30.00	7326.00	9380	20230803	-55.28	2265	20221227	85.21	9380	-55.28	20230803	2265	85.21	20230111	9380	-55.28	20230803	2265	85.21	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
59	20231219	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-110	5	-2.56	1341977470	319855	54.06	4285	4285	4155	5590	3015	4305	4195.58	0.05	0	-1212	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3306	-139.83	0.57	12	0.41	-30.00	7326.00	9380	20230803	-55.28	2265	20221227	85.21	9380	-55.28	20230803	2265	85.21	20230111	9380	-55.28	20230803	2265	85.21	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
60	20231219	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-110	5	-2.56	1223943865	291587	49.29	4285	4285	4155	5590	3015	4305	4197.53	0.05	0	-4104	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3306	-139.83	0.57	12	0.37	-30.00	7326.00	9380	20230803	-55.28	2265	20221227	85.21	9380	-55.28	20230803	2265	85.21	20230111	9380	-55.28	20230803	2265	85.21	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
61	20231219	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-105	5	-2.44	1021683985	243129	41.10	4285	4285	4165	5590	3015	4305	4202.23	0.05	0	-3504	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3310	-140.00	0.57	12	0.31	-30.00	7326.00	9380	20230803	-55.22	2265	20221227	85.43	9380	-55.22	20230803	2265	85.43	20230111	9380	-55.22	20230803	2265	85.43	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
62	20231219	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4215	-90	5	-2.09	907764100	215940	36.50	4285	4285	4165	5590	3015	4305	4203.78	0.05	0	174	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3322	-140.50	0.58	12	0.27	-30.00	7326.00	9380	20230803	-55.06	2265	20221227	86.09	9380	-55.06	20230803	2265	86.09	20230111	9380	-55.06	20230803	2265	86.09	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
63	20231219	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4205	-100	5	-2.32	823695925	195904	33.11	4285	4285	4165	5590	3015	4305	4204.59	0.05	0	1621	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3314	-140.17	0.57	12	0.25	-30.00	7326.00	9380	20230803	-55.17	2265	20221227	85.65	9380	-55.17	20230803	2265	85.65	20230111	9380	-55.17	20230803	2265	85.65	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
64	20231219	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-95	5	-2.21	601815420	143100	24.19	4285	4285	4165	5590	3015	4305	4205.56	0.05	0	-3037	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3318	-140.33	0.57	12	0.18	-30.00	7326.00	9380	20230803	-55.12	2265	20221227	85.87	9380	-55.12	20230803	2265	85.87	20230111	9380	-55.12	20230803	2265	85.87	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
65	20231219	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-80	5	-1.86	23816710	5577	0.94	4285	4285	4225	5590	3015	4305	4270.52	0.05	0	-3524	4525	4415	4310	4200	4095	4470	4255	3940	1285	5000	2580	5	1	78803016	3329	-140.83	0.58	12	0.01	-30.00	7326.00	9380	20230803	-54.96	2265	20221227	86.53	9380	-54.96	20230803	2265	86.53	20230111	9380	-54.96	20230803	2265	86.53	20221227	0.38	N	000680	5000	3940 억	36929	N	N	0	N	N
66	20231218	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	105	2	2.50	2538026065	586031	170.44	4225	4420	4205	5460	2940	4200	4330.90	0.04	0	3121	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3392	-143.50	0.59	12	0.74	-30.00	7326.00	9380	20230803	-54.10	2265	20221227	90.07	9380	-54.10	20230803	2265	90.07	20230111	9380	-54.10	20230803	2265	90.07	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
67	20231218	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	80	2	1.90	2422550645	559142	162.62	4225	4420	4205	5460	2940	4200	4332.62	0.04	0	1074	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3373	-142.67	0.58	12	0.71	-30.00	7326.00	9380	20230803	-54.37	2265	20221227	88.96	9380	-54.37	20230803	2265	88.96	20230111	9380	-54.37	20230803	2265	88.96	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
68	20231218	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	85	2	2.02	2259487610	521128	151.56	4225	4420	4205	5460	2940	4200	4335.76	0.04	0	-609	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3377	-142.83	0.58	12	0.66	-30.00	7326.00	9380	20230803	-54.32	2265	20221227	89.18	9380	-54.32	20230803	2265	89.18	20230111	9380	-54.32	20230803	2265	89.18	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
69	20231218	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	140	2	3.33	2146343760	494815	143.91	4225	4420	4205	5460	2940	4200	4337.67	0.04	0	-195	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3420	-144.67	0.59	12	0.63	-30.00	7326.00	9380	20230803	-53.73	2265	20221227	91.61	9380	-53.73	20230803	2265	91.61	20230111	9380	-53.73	20230803	2265	91.61	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
70	20231218	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	145	2	3.45	1923273935	443290	128.92	4225	4420	4205	5460	2940	4200	4338.64	0.04	0	1754	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3424	-144.83	0.59	12	0.56	-30.00	7326.00	9380	20230803	-53.68	2265	20221227	91.83	9380	-53.68	20230803	2265	91.83	20230111	9380	-53.68	20230803	2265	91.83	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
71	20231218	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	125	2	2.98	1458073125	336537	97.88	4225	4420	4205	5460	2940	4200	4332.58	0.04	0	2498	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3408	-144.17	0.59	12	0.43	-30.00	7326.00	9380	20230803	-53.89	2265	20221227	90.95	9380	-53.89	20230803	2265	90.95	20230111	9380	-53.89	20230803	2265	90.95	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
72	20231218	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	90	2	2.14	323229100	76112	22.14	4225	4290	4205	5460	2940	4200	4246.76	0.04	0	24479	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3381	-143.00	0.59	12	0.10	-30.00	7326.00	9380	20230803	-54.26	2265	20221227	89.40	9380	-54.26	20230803	2265	89.40	20230111	9380	-54.26	20230803	2265	89.40	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
73	20231218	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	45	2	1.07	17003035	4022	1.17	4225	4255	4225	5460	2940	4200	4227.51	0.04	0	-43	4353	4276	4213	4136	4073	4245	4105	3940	1260	5000	2520	5	1	78803016	3345	-141.50	0.58	12	0.01	-30.00	7326.00	9380	20230803	-54.74	2265	20221227	87.42	9380	-54.74	20230803	2265	87.42	20230111	9380	-54.74	20230803	2265	87.42	20221227	0.39	N	000680	5000	3940 억	34294	N	N	0	N	N
74	20231215	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-5	5	-0.12	1435467265	340574	49.78	4230	4290	4150	5460	2945	4205	4214.86	0.02	0	12312	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3310	-140.00	0.57	12	0.43	-30.00	7326.00	9380	20230803	-55.22	2265	20221227	85.43	9380	-55.22	20230803	2265	85.43	20230111	9380	-55.22	20230803	2265	85.43	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
75	20231215	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-35	5	-0.83	1339553855	317669	46.43	4230	4290	4150	5460	2945	4205	4216.82	0.02	0	12857	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3286	-139.00	0.57	12	0.40	-30.00	7326.00	9380	20230803	-55.54	2265	20221227	84.11	9380	-55.54	20230803	2265	84.11	20230111	9380	-55.54	20230803	2265	84.11	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
76	20231215	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-10	5	-0.24	1106588275	261756	38.26	4230	4290	4175	5460	2945	4205	4227.56	0.02	0	21380	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3306	-139.83	0.57	12	0.33	-30.00	7326.00	9380	20230803	-55.28	2265	20221227	85.21	9380	-55.28	20230803	2265	85.21	20230111	9380	-55.28	20230803	2265	85.21	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
77	20231215	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-10	5	-0.24	928992240	219331	32.06	4230	4290	4195	5460	2945	4205	4235.57	0.02	0	7479	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3306	-139.83	0.57	12	0.28	-30.00	7326.00	9380	20230803	-55.28	2265	20221227	85.21	9380	-55.28	20230803	2265	85.21	20230111	9380	-55.28	20230803	2265	85.21	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
78	20231215	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	30	2	0.71	679823960	160199	23.41	4230	4290	4210	5460	2945	4205	4243.62	0.02	0	29811	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3337	-141.17	0.58	12	0.20	-30.00	7326.00	9380	20230803	-54.85	2265	20221227	86.98	9380	-54.85	20230803	2265	86.98	20230111	9380	-54.85	20230803	2265	86.98	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
79	20231215	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	40	2	0.95	520735775	122793	17.95	4230	4290	4210	5460	2945	4205	4240.76	0.02	0	30491	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3345	-141.50	0.58	12	0.16	-30.00	7326.00	9380	20230803	-54.74	2265	20221227	87.42	9380	-54.74	20230803	2265	87.42	20230111	9380	-54.74	20230803	2265	87.42	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
80	20231215	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	50	2	1.19	345106945	81569	11.92	4230	4265	4210	5460	2945	4205	4230.86	0.02	0	33267	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3353	-141.83	0.58	12	0.10	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	9380	-54.64	20230803	2265	87.86	20230111	9380	-54.64	20230803	2265	87.86	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
81	20231215	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	35	2	0.83	6852615	1620	0.24	4230	4240	4230	5460	2945	4205	4230.01	0.02	0	82	4615	4410	4285	4080	3955	4347	4017	3940	1255	5000	2520	5	1	78803016	3341	-141.33	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.80	2265	20221227	87.20	9380	-54.80	20230803	2265	87.20	20230111	9380	-54.80	20230803	2265	87.20	20221227	0.40	N	000680	5000	3940 억	14978	N	N	0	N	N
82	20231214	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4205	-195	5	-4.43	2927064735	679770	105.79	4460	4490	4160	5720	3080	4400	4306.00	0.01	0	5461	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3314	-140.17	0.57	12	0.86	-30.00	7326.00	9380	20230803	-55.17	2265	20221227	85.65	9380	-55.17	20230803	2265	85.65	20230111	9380	-55.17	20230803	2265	85.65	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
83	20231214	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4205	-195	5	-4.43	2775242235	643614	100.16	4460	4490	4160	5720	3080	4400	4311.97	0.01	0	7015	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3314	-140.17	0.57	12	0.82	-30.00	7326.00	9380	20230803	-55.17	2265	20221227	85.65	9380	-55.17	20230803	2265	85.65	20230111	9380	-55.17	20230803	2265	85.65	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
84	20231214	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-180	5	-4.09	2582396585	597760	93.03	4460	4490	4160	5720	3080	4400	4320.12	0.01	0	9592	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3325	-140.67	0.58	12	0.76	-30.00	7326.00	9380	20230803	-55.01	2265	20221227	86.31	9380	-55.01	20230803	2265	86.31	20230111	9380	-55.01	20230803	2265	86.31	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
85	20231214	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4230	-170	5	-3.86	2499066535	578024	89.96	4460	4490	4160	5720	3080	4400	4323.47	0.01	0	11433	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3333	-141.00	0.58	12	0.73	-30.00	7326.00	9380	20230803	-54.90	2265	20221227	86.75	9380	-54.90	20230803	2265	86.75	20230111	9380	-54.90	20230803	2265	86.75	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
86	20231214	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-175	5	-3.98	2339231240	540195	84.07	4460	4490	4160	5720	3080	4400	4330.35	0.01	0	15722	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3329	-140.83	0.58	12	0.69	-30.00	7326.00	9380	20230803	-54.96	2265	20221227	86.53	9380	-54.96	20230803	2265	86.53	20230111	9380	-54.96	20230803	2265	86.53	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
87	20231214	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4165	-235	5	-5.34	2066670295	475080	73.93	4460	4490	4165	5720	3080	4400	4350.15	0.01	0	4191	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3282	-138.83	0.57	12	0.60	-30.00	7326.00	9380	20230803	-55.60	2265	20221227	83.89	9380	-55.60	20230803	2265	83.89	20230111	9380	-55.60	20230803	2265	83.89	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
88	20231214	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	-80	5	-1.82	1145778260	258386	40.21	4460	4490	4315	5720	3080	4400	4434.37	0.01	0	-6030	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3404	-144.00	0.59	12	0.33	-30.00	7326.00	9380	20230803	-53.94	2265	20221227	90.73	9380	-53.94	20230803	2265	90.73	20230111	9380	-53.94	20230803	2265	90.73	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
89	20231214	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4435	35	2	0.80	29928405	6718	1.05	4460	4460	4435	5720	3080	4400	4454.96	0.01	0	-2015	4770	4585	4475	4290	4180	4530	4235	3940	1320	5000	2640	5	1	78803016	3495	-147.83	0.61	12	0.01	-30.00	7326.00	9380	20230803	-52.72	2265	20221227	95.81	9380	-52.72	20230803	2265	95.81	20230111	9380	-52.72	20230803	2265	95.81	20221227	0.33	N	000680	5000	3940 억	6075	N	N	0	N	N
90	20231213	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	-195	5	-4.24	2825779610	626694	32.64	4660	4660	4365	5970	3220	4595	4509.98	0.02	0	-2164	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3467	-146.67	0.60	12	0.80	-30.00	7326.00	9380	20230803	-53.09	2265	20221227	94.26	9380	-53.09	20230803	2265	94.26	20230111	9380	-53.09	20230803	2265	94.26	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
91	20231213	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	-225	5	-4.90	2591113615	573229	29.85	4660	4660	4365	5970	3220	4595	4519.93	0.02	0	492	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3444	-145.67	0.60	12	0.73	-30.00	7326.00	9380	20230803	-53.41	2265	20221227	92.94	9380	-53.41	20230803	2265	92.94	20230111	9380	-53.41	20230803	2265	92.94	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
92	20231213	140112	57	100.00	KOSPI	유통업	N	N	N	N	N	4475	-120	5	-2.61	2171053820	478221	24.91	4660	4660	4470	5970	3220	4595	4539.61	0.02	0	-10015	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3526	-149.17	0.61	12	0.61	-30.00	7326.00	9380	20230803	-52.29	2265	20221227	97.57	9380	-52.29	20230803	2265	97.57	20230111	9380	-52.29	20230803	2265	97.57	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
93	20231213	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4490	-105	5	-2.29	1977422435	434997	22.65	4660	4660	4480	5970	3220	4595	4545.59	0.02	0	-10033	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3538	-149.67	0.61	12	0.55	-30.00	7326.00	9380	20230803	-52.13	2265	20221227	98.23	9380	-52.13	20230803	2265	98.23	20230111	9380	-52.13	20230803	2265	98.23	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
94	20231213	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4510	-85	5	-1.85	1760228095	386698	20.14	4660	4660	4500	5970	3220	4595	4551.71	0.02	0	-7029	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3554	-150.33	0.62	12	0.49	-30.00	7326.00	9380	20230803	-51.92	2265	20221227	99.12	9380	-51.92	20230803	2265	99.12	20230111	9380	-51.92	20230803	2265	99.12	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
95	20231213	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4520	-75	5	-1.63	1412093625	309530	16.12	4660	4660	4515	5970	3220	4595	4561.83	0.02	0	-2977	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3562	-150.67	0.62	12	0.39	-30.00	7326.00	9380	20230803	-51.81	2265	20221227	99.56	9380	-51.81	20230803	2265	99.56	20230111	9380	-51.81	20230803	2265	99.56	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
96	20231213	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-20	5	-0.44	1094113635	239371	12.47	4660	4660	4515	5970	3220	4595	4570.57	0.02	0	1532	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3605	-152.50	0.62	12	0.30	-30.00	7326.00	9380	20230803	-51.23	2265	20221227	101.99	9380	-51.23	20230803	2265	101.99	20230111	9380	-51.23	20230803	2265	101.99	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
97	20231213	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	15	2	0.33	116900275	25317	1.32	4660	4660	4595	5970	3220	4595	4619.52	0.02	0	403	5158	4876	4678	4396	4198	4777	4297	3940	1375	5000	2750	5	1	78803016	3633	-153.67	0.63	12	0.03	-30.00	7326.00	9380	20230803	-50.85	2265	20221227	103.53	9380	-50.85	20230803	2265	103.53	20230111	9380	-50.85	20230803	2265	103.53	20221227	0.30	N	000680	5000	3940 억	16035	N	N	0	N	N
98	20231212	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-95	5	-2.03	9002544790	1915806	99.33	4705	4960	4480	6090	3285	4690	4699.25	0.07	0	-45132	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3621	-153.17	0.63	12	2.43	-30.00	7326.00	9380	20230803	-51.01	2265	20221227	102.87	9380	-51.01	20230803	2265	102.87	20230111	9380	-51.01	20230803	2265	102.87	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
99	20231212	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-95	5	-2.03	8706194885	1851373	95.99	4705	4960	4480	6090	3285	4690	4702.57	0.07	0	-36685	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3621	-153.17	0.63	12	2.35	-30.00	7326.00	9380	20230803	-51.01	2265	20221227	102.87	9380	-51.01	20230803	2265	102.87	20230111	9380	-51.01	20230803	2265	102.87	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
100	20231212	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-135	5	-2.88	8318096115	1766648	91.59	4705	4960	4480	6090	3285	4690	4708.41	0.07	0	-34648	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3589	-151.83	0.62	12	2.24	-30.00	7326.00	9380	20230803	-51.44	2265	20221227	101.10	9380	-51.44	20230803	2265	101.10	20230111	9380	-51.44	20230803	2265	101.10	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
101	20231212	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4570	-120	5	-2.56	7861587135	1666410	86.40	4705	4960	4480	6090	3285	4690	4717.69	0.07	0	-31564	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3601	-152.33	0.62	12	2.11	-30.00	7326.00	9380	20230803	-51.28	2265	20221227	101.77	9380	-51.28	20230803	2265	101.77	20230111	9380	-51.28	20230803	2265	101.77	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
102	20231212	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	-110	5	-2.35	7425861585	1571317	81.47	4705	4960	4480	6090	3285	4690	4725.90	0.07	0	-19787	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3609	-152.67	0.63	12	1.99	-30.00	7326.00	9380	20230803	-51.17	2265	20221227	102.21	9380	-51.17	20230803	2265	102.21	20230111	9380	-51.17	20230803	2265	102.21	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
103	20231212	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4770	80	2	1.71	5731575190	1207283	62.59	4705	4960	4480	6090	3285	4690	4747.54	0.07	0	-24217	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3759	-159.00	0.65	12	1.53	-30.00	7326.00	9380	20230803	-49.15	2265	20221227	110.60	9380	-49.15	20230803	2265	110.60	20230111	9380	-49.15	20230803	2265	110.60	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
104	20231212	100112	57	100.00	KOSPI	유통업	N	N	N	N	N	4525	-165	5	-3.52	1282555190	281975	14.62	4705	4710	4480	6090	3285	4690	4548.06	0.07	0	1951	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3566	-150.83	0.62	12	0.36	-30.00	7326.00	9380	20230803	-51.76	2265	20221227	99.78	9380	-51.76	20230803	2265	99.78	20230111	9380	-51.76	20230803	2265	99.78	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
105	20231212	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4675	-15	5	-0.32	91019025	19368	1.00	4705	4710	4675	6090	3285	4690	4699.87	0.07	0	-7291	5173	4931	4738	4496	4303	5052	4617	3940	1400	5000	2810	5	1	78803016	3684	-155.83	0.64	12	0.02	-30.00	7326.00	9380	20230803	-50.16	2265	20221227	106.40	9380	-50.16	20230803	2265	106.40	20230111	9380	-50.16	20230803	2265	106.40	20221227	0.28	N	000680	5000	3940 억	53920	N	N	0	N	N
106	20231211	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	90	2	1.96	9246040005	1919003	364.38	4545	4980	4545	5980	3220	4600	4818.31	0.01	-25780	20143	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3696	-156.33	0.64	12	2.44	-30.00	7326.00	9380	20230803	-50.00	2265	20221227	107.06	9380	-50.00	20230803	2265	107.06	20230111	9380	-50.00	20230803	2265	107.06	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
107	20231211	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	50	2	1.09	8888410950	1842243	349.81	4545	4980	4545	5980	3220	4600	4824.93	0.01	-25780	18981	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3664	-155.00	0.63	12	2.34	-30.00	7326.00	9380	20230803	-50.43	2265	20221227	105.30	9380	-50.43	20230803	2265	105.30	20230111	9380	-50.43	20230803	2265	105.30	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
108	20231211	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	90	2	1.96	8516677305	1762467	334.66	4545	4980	4545	5980	3220	4600	4832.41	0.01	-25780	8096	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3696	-156.33	0.64	12	2.24	-30.00	7326.00	9380	20230803	-50.00	2265	20221227	107.06	9380	-50.00	20230803	2265	107.06	20230111	9380	-50.00	20230803	2265	107.06	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
109	20231211	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	110	2	2.39	8213571910	1698257	322.47	4545	4980	4545	5980	3220	4600	4836.64	0.01	-25780	13850	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3712	-157.00	0.64	12	2.16	-30.00	7326.00	9380	20230803	-49.79	2265	20221227	107.95	9380	-49.79	20230803	2265	107.95	20230111	9380	-49.79	20230803	2265	107.95	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
110	20231211	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4725	125	2	2.72	7779234610	1605843	304.92	4545	4980	4545	5980	3220	4600	4844.52	0.01	-25780	10271	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3723	-157.50	0.64	12	2.04	-30.00	7326.00	9380	20230803	-49.63	2265	20221227	108.61	9380	-49.63	20230803	2265	108.61	20230111	9380	-49.63	20230803	2265	108.61	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
111	20231211	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4770	170	2	3.70	7545122060	1556426	295.54	4545	4980	4545	5980	3220	4600	4847.92	0.01	-25780	12160	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3759	-159.00	0.65	12	1.98	-30.00	7326.00	9380	20230803	-49.15	2265	20221227	110.60	9380	-49.15	20230803	2265	110.60	20230111	9380	-49.15	20230803	2265	110.60	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
112	20231211	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4825	225	2	4.89	6486215010	1334565	253.41	4545	4980	4545	5980	3220	4600	4860.41	0.01	-25780	6255	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3802	-160.83	0.66	12	1.69	-30.00	7326.00	9380	20230803	-48.56	2265	20221227	113.02	9380	-48.56	20230803	2265	113.02	20230111	9380	-48.56	20230803	2265	113.02	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
113	20231211	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4565	-35	5	-0.76	53452280	11739	2.23	4545	4600	4545	5980	3220	4600	4547.92	0.01	-25780	1842	4806	4702	4636	4532	4466	4670	4500	3940	1380	5000	2760	5	1	78803016	3597	-152.17	0.62	12	0.01	-30.00	7326.00	9380	20230803	-51.33	2265	20221227	101.55	9380	-51.33	20230803	2265	101.55	20230111	9380	-51.33	20230803	2265	101.55	20221227	0.34	N	000680	5000	3940 억	8335	N	N	0	N	N
114	20231208	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4600	-120	5	-2.54	2415622290	523477	32.40	4740	4740	4570	6130	3305	4720	4614.58	0.00	0	26631	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3625	-153.33	0.63	12	0.66	-30.00	7326.00	9380	20230803	-50.96	2265	20221227	103.09	9380	-50.96	20230803	2265	103.09	20230111	9380	-50.96	20230803	2265	103.09	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
115	20231208	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4605	-115	5	-2.44	2205963430	477917	29.58	4740	4740	4570	6130	3305	4720	4615.78	0.00	0	23837	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3629	-153.50	0.63	12	0.61	-30.00	7326.00	9380	20230803	-50.91	2265	20221227	103.31	9380	-50.91	20230803	2265	103.31	20230111	9380	-50.91	20230803	2265	103.31	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
116	20231208	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	-130	5	-2.75	2004241625	433956	26.86	4740	4740	4580	6130	3305	4720	4618.52	0.00	0	20170	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3617	-153.00	0.63	12	0.55	-30.00	7326.00	9380	20230803	-51.07	2265	20221227	102.65	9380	-51.07	20230803	2265	102.65	20230111	9380	-51.07	20230803	2265	102.65	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
117	20231208	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	-100	5	-2.12	1737376675	375865	23.26	4740	4740	4595	6130	3305	4720	4622.33	0.00	0	30586	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3641	-154.00	0.63	12	0.48	-30.00	7326.00	9380	20230803	-50.75	2265	20221227	103.97	9380	-50.75	20230803	2265	103.97	20230111	9380	-50.75	20230803	2265	103.97	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
118	20231208	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-110	5	-2.33	1491675800	322515	19.96	4740	4740	4595	6130	3305	4720	4625.12	0.00	0	45340	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3633	-153.67	0.63	12	0.41	-30.00	7326.00	9380	20230803	-50.85	2265	20221227	103.53	9380	-50.85	20230803	2265	103.53	20230111	9380	-50.85	20230803	2265	103.53	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
119	20231208	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	-100	5	-2.12	1183941400	255881	15.84	4740	4740	4595	6130	3305	4720	4626.90	0.00	0	36261	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3641	-154.00	0.63	12	0.32	-30.00	7326.00	9380	20230803	-50.75	2265	20221227	103.97	9380	-50.75	20230803	2265	103.97	20230111	9380	-50.75	20230803	2265	103.97	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
120	20231208	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4635	-85	5	-1.80	869044775	187718	11.62	4740	4740	4595	6130	3305	4720	4629.50	0.00	0	32020	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3653	-154.50	0.63	12	0.24	-30.00	7326.00	9380	20230803	-50.59	2265	20221227	104.64	9380	-50.59	20230803	2265	104.64	20230111	9380	-50.59	20230803	2265	104.64	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
121	20231208	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	-35	5	-0.74	38065055	8078	0.50	4740	4740	4685	6130	3305	4720	4712.14	0.00	0	-4368	5213	4966	4833	4586	4453	4900	4520	3940	1410	5000	2830	5	1	78803016	3692	-156.17	0.64	12	0.01	-30.00	7326.00	9380	20230803	-50.05	2265	20221227	106.84	9380	-50.05	20230803	2265	106.84	20230111	9380	-50.05	20230803	2265	106.84	20221227	0.36	N	000680	5000	3940 억	0	N	N	0	N	N
122	20231207	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-205	5	-4.16	7827092985	1605850	37.05	4925	5080	4700	6400	3450	4925	4874.18	0.04	0	-155743	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3720	-157.33	0.64	12	2.04	-30.00	7326.00	9380	20230803	-49.68	2265	20221227	108.39	9380	-49.68	20230803	2265	108.39	20230111	9380	-49.68	20230803	2265	108.39	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
123	20231207	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4740	-185	5	-3.76	7431479765	1521915	35.12	4925	5080	4740	6400	3450	4925	4882.90	0.04	0	-160560	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3735	-158.00	0.65	12	1.93	-30.00	7326.00	9380	20230803	-49.47	2265	20221227	109.27	9380	-49.47	20230803	2265	109.27	20230111	9380	-49.47	20230803	2265	109.27	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
124	20231207	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4800	-125	5	-2.54	6978906935	1426838	32.92	4925	5080	4750	6400	3450	4925	4891.10	0.04	0	-157701	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3783	-160.00	0.66	12	1.81	-30.00	7326.00	9380	20230803	-48.83	2265	20221227	111.92	9380	-48.83	20230803	2265	111.92	20230111	9380	-48.83	20230803	2265	111.92	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
125	20231207	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4800	-125	5	-2.54	6685632920	1365753	31.51	4925	5080	4750	6400	3450	4925	4895.14	0.04	0	-152930	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3783	-160.00	0.66	12	1.73	-30.00	7326.00	9380	20230803	-48.83	2265	20221227	111.92	9380	-48.83	20230803	2265	111.92	20230111	9380	-48.83	20230803	2265	111.92	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
126	20231207	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4820	-105	5	-2.13	6317190770	1288851	29.74	4925	5080	4750	6400	3450	4925	4901.36	0.04	0	-152046	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3798	-160.67	0.66	12	1.64	-30.00	7326.00	9380	20230803	-48.61	2265	20221227	112.80	9380	-48.61	20230803	2265	112.80	20230111	9380	-48.61	20230803	2265	112.80	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
127	20231207	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4855	-70	5	-1.42	5840157760	1190116	27.46	4925	5080	4750	6400	3450	4925	4907.17	0.04	0	-148030	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3826	-161.83	0.66	12	1.51	-30.00	7326.00	9380	20230803	-48.24	2265	20221227	114.35	9380	-48.24	20230803	2265	114.35	20230111	9380	-48.24	20230803	2265	114.35	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
128	20231207	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	-85	5	-1.73	2192290380	452830	10.45	4925	4950	4750	6400	3450	4925	4840.78	0.04	0	-40033	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3814	-161.33	0.66	12	0.57	-30.00	7326.00	9380	20230803	-48.40	2265	20221227	113.69	9380	-48.40	20230803	2265	113.69	20230111	9380	-48.40	20230803	2265	113.69	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
129	20231207	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4820	-105	5	-2.13	166267850	33930	0.78	4925	4925	4820	6400	3450	4925	4898.08	0.04	0	-10019	5465	5195	4880	4610	4295	5330	4745	3940	1475	5000	2950	5	1	78803016	3798	-160.67	0.66	12	0.04	-30.00	7326.00	9380	20230803	-48.61	2265	20221227	112.80	9380	-48.61	20230803	2265	112.80	20230111	9380	-48.61	20230803	2265	112.80	20221227	0.39	N	000680	5000	3940 억	31652	N	N	40	N	N
130	20231206	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4925	330	2	7.18	21135203960	4285559	626.40	4795	5150	4565	5970	3220	4595	4931.74	0.06	0	-32239	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3881	-164.17	0.67	12	5.44	-30.00	7326.00	9380	20230803	-47.49	2265	20221227	117.44	9380	-47.49	20230803	2265	117.44	20230111	9380	-47.49	20230803	2265	117.44	20221227	0.38	N	000680	5000	3940 억	48096	N	N	40	N	N
131	20231206	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4855	260	2	5.66	20297039260	4114852	601.45	4795	5150	4565	5970	3220	4595	4932.63	0.06	0	-55394	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3826	-161.83	0.66	12	5.22	-30.00	7326.00	9380	20230803	-48.24	2265	20221227	114.35	9380	-48.24	20230803	2265	114.35	20230111	9380	-48.24	20230803	2265	114.35	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
132	20231206	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4775	180	2	3.92	18996128200	3847849	562.43	4795	5150	4565	5970	3220	4595	4936.82	0.06	0	-107644	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3763	-159.17	0.65	12	4.88	-30.00	7326.00	9380	20230803	-49.09	2265	20221227	110.82	9380	-49.09	20230803	2265	110.82	20230111	9380	-49.09	20230803	2265	110.82	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
133	20231206	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	5030	435	2	9.47	9803367315	2006687	293.31	4795	5100	4565	5970	3220	4595	4885.36	0.06	0	-79969	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	10	1	78803016	3964	-167.67	0.69	12	2.55	-30.00	7326.00	9380	20230803	-46.38	2265	20221227	122.08	9380	-46.38	20230803	2265	122.08	20230111	9380	-46.38	20230803	2265	122.08	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
134	20231206	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4740	145	2	3.16	4286152510	899286	131.45	4795	4940	4565	5970	3220	4595	4766.18	0.06	0	1508	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3735	-158.00	0.65	12	1.14	-30.00	7326.00	9380	20230803	-49.47	2265	20221227	109.27	9380	-49.47	20230803	2265	109.27	20230111	9380	-49.47	20230803	2265	109.27	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
135	20231206	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4745	150	2	3.26	3131593590	658774	96.29	4795	4940	4565	5970	3220	4595	4753.68	0.06	0	8908	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3739	-158.17	0.65	12	0.84	-30.00	7326.00	9380	20230803	-49.41	2265	20221227	109.49	9380	-49.41	20230803	2265	109.49	20230111	9380	-49.41	20230803	2265	109.49	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
136	20231206	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	45	2	0.98	1133118135	242163	35.40	4795	4800	4565	5970	3220	4595	4679.18	0.06	0	-49547	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3656	-154.67	0.63	12	0.31	-30.00	7326.00	9380	20230803	-50.53	2265	20221227	104.86	9380	-50.53	20230803	2265	104.86	20230111	9380	-50.53	20230803	2265	104.86	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
137	20231206	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4740	145	2	3.16	257411265	53854	7.87	4795	4800	4690	5970	3220	4595	4780.00	0.06	0	-19496	4891	4742	4631	4482	4371	4687	4427	3940	1375	5000	2750	5	1	78803016	3735	-158.00	0.65	12	0.07	-30.00	7326.00	9380	20230803	-49.47	2265	20221227	109.27	9380	-49.47	20230803	2265	109.27	20230111	9380	-49.47	20230803	2265	109.27	20221227	0.38	N	000680	5000	3940 억	48096	N	N	0	N	N
138	20231205	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-230	5	-4.77	2988048120	651805	47.90	4735	4780	4520	6270	3380	4825	4584.22	0.04	0	15987	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3621	-153.17	0.63	12	0.83	-30.00	7326.00	9380	20230803	-51.01	2265	20221227	102.87	9380	-51.01	20230803	2265	102.87	20230111	9380	-51.01	20230803	2265	102.87	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
139	20231205	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4565	-260	5	-5.39	2851715430	622024	45.71	4735	4780	4520	6270	3380	4825	4584.53	0.04	0	11608	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3597	-152.17	0.62	12	0.79	-30.00	7326.00	9380	20230803	-51.33	2265	20221227	101.55	9380	-51.33	20230803	2265	101.55	20230111	9380	-51.33	20230803	2265	101.55	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
140	20231205	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-215	5	-4.46	2685692075	585793	43.04	4735	4780	4520	6270	3380	4825	4584.67	0.04	0	17903	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3633	-153.67	0.63	12	0.74	-30.00	7326.00	9380	20230803	-50.85	2265	20221227	103.53	9380	-50.85	20230803	2265	103.53	20230111	9380	-50.85	20230803	2265	103.53	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
141	20231205	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-195	5	-4.04	2428582505	530238	38.96	4735	4780	4520	6270	3380	4825	4580.12	0.04	0	18489	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3649	-154.33	0.63	12	0.67	-30.00	7326.00	9380	20230803	-50.64	2265	20221227	104.42	9380	-50.64	20230803	2265	104.42	20230111	9380	-50.64	20230803	2265	104.42	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
142	20231205	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-230	5	-4.77	2256566115	493057	36.23	4735	4780	4520	6270	3380	4825	4576.63	0.04	0	12674	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3621	-153.17	0.63	12	0.63	-30.00	7326.00	9380	20230803	-51.01	2265	20221227	102.87	9380	-51.01	20230803	2265	102.87	20230111	9380	-51.01	20230803	2265	102.87	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
143	20231205	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4570	-255	5	-5.28	2126519135	464637	34.14	4735	4780	4520	6270	3380	4825	4576.67	0.04	0	10894	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3601	-152.33	0.62	12	0.59	-30.00	7326.00	9380	20230803	-51.28	2265	20221227	101.77	9380	-51.28	20230803	2265	101.77	20230111	9380	-51.28	20230803	2265	101.77	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
144	20231205	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-270	5	-5.60	1813598020	396121	29.11	4735	4780	4520	6270	3380	4825	4578.33	0.04	0	8901	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3589	-151.83	0.62	12	0.50	-30.00	7326.00	9380	20230803	-51.44	2265	20221227	101.10	9380	-51.44	20230803	2265	101.10	20230111	9380	-51.44	20230803	2265	101.10	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
145	20231205	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	-125	5	-2.59	138445135	29235	2.15	4735	4780	4700	6270	3380	4825	4735.26	0.04	0	-5320	5221	5022	4901	4702	4581	4962	4642	3940	1445	5000	2890	5	1	78803016	3704	-156.67	0.64	12	0.04	-30.00	7326.00	9380	20230803	-49.89	2265	20221227	107.51	9380	-49.89	20230803	2265	107.51	20230111	9380	-49.89	20230803	2265	107.51	20221227	0.37	N	000680	5000	3940 억	32254	N	N	0	N	N
146	20231204	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4825	105	2	2.22	6686420350	1351887	55.12	4895	5100	4780	6130	3305	4720	4946.10	0.04	0	-1873	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3802	-160.83	0.66	12	1.72	-30.00	7326.00	9380	20230803	-48.56	2265	20221227	113.02	9380	-48.56	20230803	2265	113.02	20230111	9380	-48.56	20230803	2265	113.02	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
147	20231204	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	115	2	2.44	6411842950	1295090	52.81	4895	5100	4780	6130	3305	4720	4950.89	0.04	0	-7030	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3810	-161.17	0.66	12	1.64	-30.00	7326.00	9380	20230803	-48.45	2265	20221227	113.47	9380	-48.45	20230803	2265	113.47	20230111	9380	-48.45	20230803	2265	113.47	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
148	20231204	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4850	130	2	2.75	6147150475	1240420	50.58	4895	5100	4780	6130	3305	4720	4955.70	0.04	0	-679	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3822	-161.67	0.66	12	1.57	-30.00	7326.00	9380	20230803	-48.29	2265	20221227	114.13	9380	-48.29	20230803	2265	114.13	20230111	9380	-48.29	20230803	2265	114.13	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
149	20231204	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4875	155	2	3.28	5733031200	1155614	47.12	4895	5100	4780	6130	3305	4720	4961.03	0.04	0	16390	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3842	-162.50	0.67	12	1.47	-30.00	7326.00	9380	20230803	-48.03	2265	20221227	115.23	9380	-48.03	20230803	2265	115.23	20230111	9380	-48.03	20230803	2265	115.23	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
150	20231204	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	225	2	4.77	5161322810	1039031	42.37	4895	5100	4780	6130	3305	4720	4967.44	0.04	0	19978	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3897	-164.83	0.67	12	1.32	-30.00	7326.00	9380	20230803	-47.28	2265	20221227	118.32	9380	-47.28	20230803	2265	118.32	20230111	9380	-47.28	20230803	2265	118.32	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
151	20231204	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4980	260	2	5.51	4318748480	869982	35.47	4895	5100	4780	6130	3305	4720	4964.18	0.04	0	58759	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3924	-166.00	0.68	12	1.10	-30.00	7326.00	9380	20230803	-46.91	2265	20221227	119.87	9380	-46.91	20230803	2265	119.87	20230111	9380	-46.91	20230803	2265	119.87	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
152	20231204	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4990	270	2	5.72	3175864665	640657	26.12	4895	5100	4780	6130	3305	4720	4957.20	0.04	0	65527	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3932	-166.33	0.68	12	0.81	-30.00	7326.00	9380	20230803	-46.80	2265	20221227	120.31	9380	-46.80	20230803	2265	120.31	20230111	9380	-46.80	20230803	2265	120.31	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
153	20231204	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4850	130	2	2.75	197117350	40563	1.65	4895	4895	4780	6130	3305	4720	4859.54	0.04	0	-9462	5320	5020	4860	4560	4400	4940	4480	3940	1410	5000	2830	5	1	78803016	3822	-161.67	0.66	12	0.05	-30.00	7326.00	9380	20230803	-48.29	2265	20221227	114.13	9380	-48.29	20230803	2265	114.13	20230111	9380	-48.29	20230803	2265	114.13	20221227	0.26	N	000680	5000	3940 억	34126	N	N	0	N	N
154	20231201	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-290	5	-5.79	12035904890	2434155	24.62	4900	5160	4700	6510	3510	5010	4944.78	0.10	0	-61235	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	5	1	78803016	3720	-157.33	0.64	12	3.09	-30.00	7326.00	9380	20230803	-49.68	2265	20221227	108.39	9380	-49.68	20230803	2265	108.39	20230111	9380	-49.68	20230803	2265	108.39	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
155	20231201	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-290	5	-5.79	11620175425	2346018	23.73	4900	5160	4700	6510	3510	5010	4953.14	0.10	0	-63143	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	5	1	78803016	3720	-157.33	0.64	12	2.98	-30.00	7326.00	9380	20230803	-49.68	2265	20221227	108.39	9380	-49.68	20230803	2265	108.39	20230111	9380	-49.68	20230803	2265	108.39	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
156	20231201	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	-175	5	-3.49	10385512925	2086786	21.10	4900	5160	4820	6510	3510	5010	4976.79	0.10	0	-86109	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	5	1	78803016	3810	-161.17	0.66	12	2.65	-30.00	7326.00	9380	20230803	-48.45	2265	20221227	113.47	9380	-48.45	20230803	2265	113.47	20230111	9380	-48.45	20230803	2265	113.47	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
157	20231201	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	-100	5	-2.00	9639754430	1933764	19.56	4900	5160	4820	6510	3510	5010	4984.96	0.10	0	-86002	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	5	1	78803016	3869	-163.67	0.67	12	2.45	-30.00	7326.00	9380	20230803	-47.65	2265	20221227	116.78	9380	-47.65	20230803	2265	116.78	20230111	9380	-47.65	20230803	2265	116.78	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
158	20231201	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	5010	0	3	0.00	8918130420	1787760	18.08	4900	5160	4820	6510	3510	5010	4988.43	0.10	0	-80859	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	10	1	78803016	3948	-167.00	0.68	12	2.27	-30.00	7326.00	9380	20230803	-46.59	2265	20221227	121.19	9380	-46.59	20230803	2265	121.19	20230111	9380	-46.59	20230803	2265	121.19	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
159	20231201	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	5140	130	2	2.59	6150382825	1241501	12.56	4900	5160	4820	6510	3510	5010	4953.97	0.10	0	-15979	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	10	1	78803016	4050	-171.33	0.70	12	1.58	-30.00	7326.00	9380	20230803	-45.20	2265	20221227	126.93	9380	-45.20	20230803	2265	126.93	20230111	9380	-45.20	20230803	2265	126.93	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
160	20231201	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	-110	5	-2.20	4174352550	848143	8.58	4900	5060	4820	6510	3510	5010	4921.72	0.10	0	22720	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	5	1	78803016	3861	-163.33	0.67	12	1.08	-30.00	7326.00	9380	20230803	-47.76	2265	20221227	116.34	9380	-47.76	20230803	2265	116.34	20230111	9380	-47.76	20230803	2265	116.34	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N
161	20231201	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4910	-100	5	-2.00	212174390	43256	0.44	4900	4950	4880	6510	3510	5010	4904.22	0.10	0	-1922	5883	5446	4953	4516	4023	5665	4735	3940	1500	5000	3000	5	1	78803016	3869	-163.67	0.67	12	0.05	-30.00	7326.00	9380	20230803	-47.65	2265	20221227	116.78	9380	-47.65	20230803	2265	116.78	20230111	9380	-47.65	20230803	2265	116.78	20221227	0.22	N	000680	5000	3940 억	76821	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History