KissMeData/010600/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120251	57	100.00	KOSPI		유통업	N	N	N	N	N	1010	0	3	0.00	613794939	605136	36.36	1000	1025	1000	1313	707	1010	1014.31	1.55	0	134244	1038	1023	1010	995	982	1017	989	455	303	500	620	1	1	90923407	918	-10.74	1.80	12	0.67	-94.00	561.00	5200	20230728	-80.58	997	20240122	1.30	1237	-18.35	20240102	997	1.30	20240122	5200	-80.58	20230728	997	1.30	20240122	0.02	N	010600	500	454 억	1406123	N	N	354	N	N
3	20240123	110250	57	100.00	KOSPI		유통업	N	N	N	N	N	1012	2	2	0.20	511665108	504427	30.31	1000	1025	1000	1313	707	1010	1014.35	1.55	0	97392	1038	1023	1010	995	982	1017	989	455	303	500	620	1	1	90923407	920	-10.77	1.80	12	0.55	-94.00	561.00	5200	20230728	-80.54	997	20240122	1.50	1237	-18.19	20240102	997	1.50	20240122	5200	-80.54	20230728	997	1.50	20240122	0.02	N	010600	500	454 억	1406123	N	N	354	N	N
4	20240123	100250	57	100.00	KOSPI		유통업	N	N	N	N	N	1018	8	2	0.79	372652197	367722	22.09	1000	1025	1000	1313	707	1010	1013.41	1.55	0	97553	1038	1023	1010	995	982	1017	989	455	303	500	620	1	1	90923407	926	-10.83	1.81	12	0.40	-94.00	561.00	5200	20230728	-80.42	997	20240122	2.11	1237	-17.70	20240102	997	2.11	20240122	5200	-80.42	20230728	997	2.11	20240122	0.02	N	010600	500	454 억	1406123	N	N	354	N	N
5	20240123	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	1005	-5	5	-0.50	27937761	27768	1.67	1000	1015	1000	1313	707	1010	1006.11	1.55	0	14037	1038	1023	1010	995	982	1017	989	455	303	500	620	1	1	90923407	914	-10.69	1.79	12	0.03	-94.00	561.00	5200	20230728	-80.67	997	20240122	0.80	1237	-18.76	20240102	997	0.80	20240122	5200	-80.67	20230728	997	0.80	20240122	0.02	N	010600	500	454 억	1406123	N	N	354	N	N
6	20240119	160249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1017	-11	5	-1.07	1352560267	1308799	107.66	1029	1057	1012	1336	720	1028	1033.44	1.70	0	-211407	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	925	-10.82	1.81	12	1.44	-94.00	561.00	5200	20230728	-80.44	1012	20240119	0.49	1237	-17.78	20240102	1012	0.49	20240119	5200	-80.44	20230728	1012	0.49	20240119	0.04	N	010600	500	454 억	1542752	N	N	3	N	N
7	20240119	150249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1017	-11	5	-1.07	1299872796	1256984	103.40	1029	1057	1012	1336	720	1028	1034.12	1.70	0	-212235	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	925	-10.82	1.81	12	1.38	-94.00	561.00	5200	20230728	-80.44	1012	20240119	0.49	1237	-17.78	20240102	1012	0.49	20240119	5200	-80.44	20230728	1012	0.49	20240119	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
8	20240119	140248	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1022	-6	5	-0.58	1097529225	1058044	87.04	1029	1057	1018	1336	720	1028	1037.32	1.70	0	-177108	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	929	-10.87	1.82	12	1.16	-94.00	561.00	5200	20230728	-80.35	1018	20240119	0.39	1237	-17.38	20240102	1018	0.39	20240119	5200	-80.35	20230728	1018	0.39	20240119	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
9	20240119	130250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1023	-5	5	-0.49	957757090	921116	75.77	1029	1057	1020	1336	720	1028	1039.78	1.70	0	-140436	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	930	-10.88	1.82	12	1.01	-94.00	561.00	5200	20230728	-80.33	1020	20240119	0.29	1237	-17.30	20240102	1020	0.29	20240119	5200	-80.33	20230728	1020	0.29	20240119	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
10	20240119	120250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1022	-6	5	-0.58	876569237	841671	69.24	1029	1057	1020	1336	720	1028	1041.46	1.70	0	-103869	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	929	-10.87	1.82	12	0.93	-94.00	561.00	5200	20230728	-80.35	1020	20240119	0.20	1237	-17.38	20240102	1020	0.20	20240119	5200	-80.35	20230728	1020	0.20	20240119	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
11	20240119	110249	57	100.00	KOSPI		유통업	N	N	N	N	N	1040	12	2	1.17	717826119	687362	56.54	1029	1057	1029	1336	720	1028	1044.32	1.70	0	-33687	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	946	-11.06	1.85	12	0.76	-94.00	561.00	5200	20230728	-80.00	1020	20240118	1.96	1237	-15.93	20240102	1020	1.96	20240118	5200	-80.00	20230728	1020	1.96	20240118	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
12	20240119	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	1047	19	2	1.85	289093176	277239	22.81	1029	1051	1029	1336	720	1028	1042.76	1.70	0	147643	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	952	-11.14	1.87	12	0.30	-94.00	561.00	5200	20230728	-79.87	1020	20240118	2.65	1237	-15.36	20240102	1020	2.65	20240118	5200	-79.87	20230728	1020	2.65	20240118	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
13	20240119	090249	57	100.00	KOSPI		유통업	N	N	N	N	N	1035	7	2	0.68	52087021	50471	4.15	1029	1039	1029	1336	720	1028	1032.02	1.70	0	35173	1073	1050	1035	1012	997	1043	1005	455	308	500	630	1	1	90923407	941	-11.01	1.84	12	0.06	-94.00	561.00	5200	20230728	-80.10	1020	20240118	1.47	1237	-16.33	20240102	1020	1.47	20240118	5200	-80.10	20230728	1020	1.47	20240118	0.04	N	010600	500	454 억	1542752	N	N	6	N	N
14	20240118	160248	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1028	-11	5	-1.06	1244137066	1198989	104.98	1038	1058	1020	1350	728	1039	1037.66	1.69	0	2940	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	935	-10.94	1.83	12	1.32	-94.00	561.00	5200	20230728	-80.23	1020	20240118	0.78	1237	-16.90	20240102	1020	0.78	20240118	5200	-80.23	20230728	1020	0.78	20240118	0.03	N	010600	500	454 억	1540006	N	N	6	N	N
15	20240118	150248	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1027	-12	5	-1.15	1170382981	1127245	98.70	1038	1058	1020	1350	728	1039	1038.27	1.69	0	-28579	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	934	-10.93	1.83	12	1.24	-94.00	561.00	5200	20230728	-80.25	1020	20240118	0.69	1237	-16.98	20240102	1020	0.69	20240118	5200	-80.25	20230728	1020	0.69	20240118	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
16	20240118	140249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1028	-11	5	-1.06	1047709536	1007692	88.23	1038	1058	1020	1350	728	1039	1039.71	1.69	0	-84380	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	935	-10.94	1.83	12	1.11	-94.00	561.00	5200	20230728	-80.23	1020	20240118	0.78	1237	-16.90	20240102	1020	0.78	20240118	5200	-80.23	20230728	1020	0.78	20240118	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
17	20240118	130249	57	100.00	KOSPI		유통업	N	N	N	N	N	1037	-2	5	-0.19	684678281	654602	57.32	1038	1058	1030	1350	728	1039	1045.95	1.69	0	-30439	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	943	-11.03	1.85	12	0.72	-94.00	561.00	5200	20230728	-80.06	1023	20230227	1.37	1237	-16.17	20240102	1030	0.68	20240118	5200	-80.06	20230728	1023	1.37	20230227	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
18	20240118	120250	57	100.00	KOSPI		유통업	N	N	N	N	N	1040	1	2	0.10	556972229	532371	46.62	1038	1058	1030	1350	728	1039	1046.21	1.69	0	3330	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	946	-11.06	1.85	12	0.59	-94.00	561.00	5200	20230728	-80.00	1023	20230227	1.66	1237	-15.93	20240102	1030	0.97	20240118	5200	-80.00	20230728	1023	1.66	20230227	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
19	20240118	110250	57	100.00	KOSPI		유통업	N	N	N	N	N	1050	11	2	1.06	456304962	436058	38.18	1038	1058	1030	1350	728	1039	1046.43	1.69	0	43134	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	955	-11.17	1.87	12	0.48	-94.00	561.00	5200	20230728	-79.81	1023	20230227	2.64	1237	-15.12	20240102	1030	1.94	20240118	5200	-79.81	20230728	1023	2.64	20230227	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
20	20240118	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	1049	10	2	0.96	341651965	327076	28.64	1038	1055	1030	1350	728	1039	1044.56	1.69	0	38903	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	954	-11.16	1.87	12	0.36	-94.00	561.00	5200	20230728	-79.83	1023	20230227	2.54	1237	-15.20	20240102	1030	1.84	20240118	5200	-79.83	20230728	1023	2.54	20230227	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
21	20240118	090248	57	100.00	KOSPI		유통업	N	N	N	N	N	1045	6	2	0.58	21195874	20351	1.78	1038	1045	1037	1350	728	1039	1041.52	1.69	0	8737	1094	1066	1050	1022	1006	1058	1014	455	311	500	640	1	1	90923407	950	-11.12	1.86	12	0.02	-94.00	561.00	5200	20230728	-79.90	1023	20230227	2.15	1237	-15.52	20240102	1034	1.06	20240117	5200	-79.90	20230728	1023	2.15	20230227	0.03	N	010600	500	454 억	1540006	N	N	179	N	N
22	20240117	160247	57	100.00	KOSPI		유통업	N	N	N	N	N	1039	-39	5	-3.62	1183316839	1133576	123.62	1074	1078	1034	1401	755	1078	1043.90	1.42	0	253246	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	945	-11.05	1.85	12	1.25	-94.00	561.00	5200	20230728	-80.02	1023	20230227	1.56	1237	-16.01	20240102	1034	0.48	20240117	5200	-80.02	20230728	1023	1.56	20230227	0.04	N	010600	500	454 억	1287754	N	N	179	N	N
23	20240117	150249	57	100.00	KOSPI		유통업	N	N	N	N	N	1038	-40	5	-3.71	1121550846	1074151	117.14	1074	1078	1034	1401	755	1078	1044.13	1.42	0	252144	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	944	-11.04	1.85	12	1.18	-94.00	561.00	5200	20230728	-80.04	1023	20230227	1.47	1237	-16.09	20240102	1034	0.39	20240117	5200	-80.04	20230728	1023	1.47	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
24	20240117	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	1040	-38	5	-3.53	1007549642	964238	105.15	1074	1078	1035	1401	755	1078	1044.92	1.42	0	243975	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	946	-11.06	1.85	12	1.06	-94.00	561.00	5200	20230728	-80.00	1023	20230227	1.66	1237	-15.93	20240102	1035	0.48	20240117	5200	-80.00	20230728	1023	1.66	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
25	20240117	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	1040	-38	5	-3.53	874642959	836086	91.18	1074	1078	1038	1401	755	1078	1046.12	1.42	0	244892	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	946	-11.06	1.85	12	0.92	-94.00	561.00	5200	20230728	-80.00	1023	20230227	1.66	1237	-15.93	20240102	1038	0.19	20240117	5200	-80.00	20230728	1023	1.66	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
26	20240117	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	1043	-35	5	-3.25	762221591	727993	79.39	1074	1078	1038	1401	755	1078	1047.02	1.42	0	243102	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	948	-11.10	1.86	12	0.80	-94.00	561.00	5200	20230728	-79.94	1023	20230227	1.96	1237	-15.68	20240102	1038	0.48	20240117	5200	-79.94	20230728	1023	1.96	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
27	20240117	110249	57	100.00	KOSPI		유통업	N	N	N	N	N	1045	-33	5	-3.06	588768679	561390	61.22	1074	1078	1039	1401	755	1078	1048.77	1.42	0	199130	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	950	-11.12	1.86	12	0.62	-94.00	561.00	5200	20230728	-79.90	1023	20230227	2.15	1237	-15.52	20240102	1039	0.58	20240117	5200	-79.90	20230728	1023	2.15	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
28	20240117	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	1048	-30	5	-2.78	413489141	393220	42.88	1074	1078	1040	1401	755	1078	1051.55	1.42	0	147266	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	953	-11.15	1.87	12	0.43	-94.00	561.00	5200	20230728	-79.85	1023	20230227	2.44	1237	-15.28	20240102	1040	0.77	20240117	5200	-79.85	20230728	1023	2.44	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
29	20240117	090248	57	100.00	KOSPI		유통업	N	N	N	N	N	1078	0	3	0.00	13335516	12416	1.35	1074	1078	1072	1401	755	1078	1074.06	1.42	0	-311	1112	1094	1084	1066	1056	1090	1062	455	323	500	660	1	1	90923407	980	-11.47	1.92	12	0.01	-94.00	561.00	5200	20230728	-79.27	1023	20230227	5.38	1237	-12.85	20240102	1072	0.56	20240117	5200	-79.27	20230728	1023	5.38	20230227	0.04	N	010600	500	454 억	1287754	N	N	0	N	N
30	20240116	160247	57	100.00	KOSPI		유통업	N	N	N	N	N	1078	-6	5	-0.55	984635088	907524	76.36	1085	1102	1074	1409	759	1084	1084.98	1.45	0	-29523	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	980	-11.47	1.92	12	1.00	-94.00	561.00	5200	20230728	-79.27	1023	20230227	5.38	1237	-12.85	20240102	1074	0.37	20240116	5200	-79.27	20230728	1023	5.38	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
31	20240116	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	1075	-9	5	-0.83	941886928	867781	73.02	1085	1102	1075	1409	759	1084	1085.40	1.45	0	-31262	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	977	-11.44	1.92	12	0.95	-94.00	561.00	5200	20230728	-79.33	1023	20230227	5.08	1237	-13.10	20240102	1075	0.00	20240116	5200	-79.33	20230728	1023	5.08	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
32	20240116	140248	57	100.00	KOSPI		유통업	N	N	N	N	N	1076	-8	5	-0.74	834265394	767869	64.61	1085	1102	1076	1409	759	1084	1086.47	1.45	0	-5010	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	978	-11.45	1.92	12	0.84	-94.00	561.00	5200	20230728	-79.31	1023	20230227	5.18	1237	-13.02	20240102	1076	0.00	20240116	5200	-79.31	20230728	1023	5.18	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
33	20240116	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	1079	-5	5	-0.46	733244257	674147	56.73	1085	1102	1076	1409	759	1084	1087.66	1.45	0	19244	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	981	-11.48	1.92	12	0.74	-94.00	561.00	5200	20230728	-79.25	1023	20230227	5.47	1237	-12.77	20240102	1076	0.28	20240116	5200	-79.25	20230728	1023	5.47	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
34	20240116	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	1088	4	2	0.37	612706892	562662	47.35	1085	1102	1076	1409	759	1084	1088.94	1.45	0	56760	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	989	-11.57	1.94	12	0.62	-94.00	561.00	5200	20230728	-79.08	1023	20230227	6.35	1237	-12.05	20240102	1076	1.12	20240116	5200	-79.08	20230728	1023	6.35	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
35	20240116	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	1092	8	2	0.74	563601814	517430	43.54	1085	1102	1076	1409	759	1084	1089.23	1.45	0	55807	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	993	-11.62	1.95	12	0.57	-94.00	561.00	5200	20230728	-79.00	1023	20230227	6.74	1237	-11.72	20240102	1076	1.49	20240116	5200	-79.00	20230728	1023	6.74	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
36	20240116	100247	57	100.00	KOSPI		유통업	N	N	N	N	N	1079	-5	5	-0.46	426900057	391307	32.93	1085	1102	1076	1409	759	1084	1090.96	1.45	0	9201	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	981	-11.48	1.92	12	0.43	-94.00	561.00	5200	20230728	-79.25	1023	20230227	5.47	1237	-12.77	20240102	1076	0.28	20240116	5200	-79.25	20230728	1023	5.47	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
37	20240116	090246	57	100.00	KOSPI		유통업	N	N	N	N	N	1086	2	2	0.18	14785612	13619	1.15	1085	1090	1085	1409	759	1084	1085.66	1.45	0	2423	1122	1102	1091	1071	1060	1097	1066	455	325	500	670	1	1	90923407	987	-11.55	1.94	12	0.01	-94.00	561.00	5200	20230728	-79.12	1023	20230227	6.16	1237	-12.21	20240102	1080	0.56	20240115	5200	-79.12	20230728	1023	6.16	20230227	0.03	N	010600	500	454 억	1318084	N	N	0	N	N
38	20240115	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	1084	-27	5	-2.43	1274163913	1168069	99.42	1099	1111	1080	1444	778	1111	1090.84	1.34	0	104784	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	986	-11.53	1.93	12	1.28	-94.00	561.00	5200	20230728	-79.15	1023	20230227	5.96	1237	-12.37	20240102	1080	0.37	20240115	5200	-79.15	20230728	1023	5.96	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
39	20240115	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	1084	-27	5	-2.43	1215082233	1113578	94.78	1099	1111	1080	1444	778	1111	1091.15	1.34	0	111395	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	986	-11.53	1.93	12	1.22	-94.00	561.00	5200	20230728	-79.15	1023	20230227	5.96	1237	-12.37	20240102	1080	0.37	20240115	5200	-79.15	20230728	1023	5.96	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
40	20240115	140248	57	100.00	KOSPI		유통업	N	N	N	N	N	1087	-24	5	-2.16	951054575	869771	74.03	1099	1111	1086	1444	778	1111	1093.45	1.34	0	113086	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	988	-11.56	1.94	12	0.96	-94.00	561.00	5200	20230728	-79.10	1023	20230227	6.26	1237	-12.13	20240102	1086	0.09	20240115	5200	-79.10	20230728	1023	6.26	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
41	20240115	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	1088	-23	5	-2.07	823990118	752876	64.08	1099	1111	1086	1444	778	1111	1094.46	1.34	0	118770	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	989	-11.57	1.94	12	0.83	-94.00	561.00	5200	20230728	-79.08	1023	20230227	6.35	1237	-12.05	20240102	1086	0.18	20240115	5200	-79.08	20230728	1023	6.35	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
42	20240115	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	1089	-22	5	-1.98	702669706	641347	54.59	1099	1111	1087	1444	778	1111	1095.61	1.34	0	125128	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	990	-11.59	1.94	12	0.71	-94.00	561.00	5200	20230728	-79.06	1023	20230227	6.45	1237	-11.96	20240102	1087	0.18	20240115	5200	-79.06	20230728	1023	6.45	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
43	20240115	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	1101	-10	5	-0.90	596512373	543996	46.30	1099	1111	1087	1444	778	1111	1096.54	1.34	0	132455	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	1001	-11.71	1.96	12	0.60	-94.00	561.00	5200	20230728	-78.83	1023	20230227	7.62	1237	-10.99	20240102	1087	1.29	20240115	5200	-78.83	20230728	1023	7.62	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
44	20240115	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	1100	-11	5	-0.99	286519963	260155	22.14	1099	1111	1088	1444	778	1111	1101.34	1.34	0	73763	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	1000	-11.70	1.96	12	0.29	-94.00	561.00	5200	20230728	-78.85	1023	20230227	7.53	1237	-11.08	20240102	1088	1.10	20240115	5200	-78.85	20230728	1023	7.53	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
45	20240115	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	1093	-18	5	-1.62	60052210	54752	4.66	1099	1109	1088	1444	778	1111	1096.79	1.34	0	23121	1183	1146	1128	1091	1073	1138	1083	455	333	500	680	1	1	90923407	994	-11.63	1.95	12	0.06	-94.00	561.00	5200	20230728	-78.98	1023	20230227	6.84	1237	-11.64	20240102	1088	0.46	20240115	5200	-78.98	20230728	1023	6.84	20230227	0.05	N	010600	500	454 억	1215613	N	N	0	N	N
46	20240112	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	1111	-41	5	-3.56	1297678379	1151341	98.45	1152	1165	1110	1497	807	1152	1127.02	1.63	0	-299417	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1010	-11.82	1.98	12	1.27	-94.00	561.00	5200	20230728	-78.63	1023	20230227	8.60	1237	-10.19	20240102	1110	0.09	20240112	5200	-78.63	20230728	1023	8.60	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
47	20240112	150247	57	100.00	KOSPI		유통업	N	N	N	N	N	1117	-35	5	-3.04	1110995086	983635	84.11	1152	1165	1116	1497	807	1152	1129.39	1.63	0	-245870	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1016	-11.88	1.99	12	1.08	-94.00	561.00	5200	20230728	-78.52	1023	20230227	9.19	1237	-9.70	20240102	1116	0.09	20240112	5200	-78.52	20230728	1023	9.19	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
48	20240112	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	1118	-34	5	-2.95	947655761	837565	71.62	1152	1165	1116	1497	807	1152	1131.35	1.63	0	-195815	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1017	-11.89	1.99	12	0.92	-94.00	561.00	5200	20230728	-78.50	1023	20230227	9.29	1237	-9.62	20240102	1116	0.18	20240112	5200	-78.50	20230728	1023	9.29	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
49	20240112	130245	57	100.00	KOSPI		유통업	N	N	N	N	N	1127	-25	5	-2.17	714665028	629701	53.84	1152	1165	1125	1497	807	1152	1134.83	1.63	0	-138376	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1025	-11.99	2.01	12	0.69	-94.00	561.00	5200	20230728	-78.33	1023	20230227	10.17	1237	-8.89	20240102	1116	0.99	20240110	5200	-78.33	20230728	1023	10.17	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
50	20240112	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	1128	-24	5	-2.08	578173982	508743	43.50	1152	1165	1127	1497	807	1152	1136.36	1.63	0	-99664	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1026	-12.00	2.01	12	0.56	-94.00	561.00	5200	20230728	-78.31	1023	20230227	10.26	1237	-8.81	20240102	1116	1.08	20240110	5200	-78.31	20230728	1023	10.26	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
51	20240112	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	1140	-12	5	-1.04	478638495	420854	35.99	1152	1165	1127	1497	807	1152	1137.17	1.63	0	-97664	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1037	-12.13	2.03	12	0.46	-94.00	561.00	5200	20230728	-78.08	1023	20230227	11.44	1237	-7.84	20240102	1116	2.15	20240110	5200	-78.08	20230728	1023	11.44	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
52	20240112	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	1140	-12	5	-1.04	344225026	302300	25.85	1152	1165	1127	1497	807	1152	1138.52	1.63	0	-98749	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1037	-12.13	2.03	12	0.33	-94.00	561.00	5200	20230728	-78.08	1023	20230227	11.44	1237	-7.84	20240102	1116	2.15	20240110	5200	-78.08	20230728	1023	11.44	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
53	20240112	090246	57	100.00	KOSPI		유통업	N	N	N	N	N	1155	3	2	0.26	61534172	53171	4.55	1152	1165	1149	1497	807	1152	1157.68	1.63	0	-37372	1183	1167	1148	1132	1113	1175	1140	455	345	500	710	1	1	90923407	1050	-12.29	2.06	12	0.06	-94.00	561.00	5200	20230728	-77.79	1023	20230227	12.90	1237	-6.63	20240102	1116	3.49	20240110	5200	-77.79	20230728	1023	12.90	20230227	0.05	N	010600	500	454 억	1484944	N	N	0	N	N
54	20240111	160244	57	100.00	KOSPI		유통업	N	N	N	N	N	1152	21	2	1.86	1331380092	1159889	65.49	1131	1164	1129	1470	792	1131	1147.82	1.52	-32642	96108	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1047	-12.26	2.05	12	1.28	-94.00	561.00	5200	20230728	-77.85	1023	20230227	12.61	1237	-6.87	20240102	1116	3.23	20240110	5200	-77.85	20230728	1023	12.61	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
55	20240111	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	1147	16	2	1.41	1267003888	1103889	62.32	1131	1164	1129	1470	792	1131	1147.76	1.52	-32642	95608	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1043	-12.20	2.04	12	1.21	-94.00	561.00	5200	20230728	-77.94	1023	20230227	12.12	1237	-7.28	20240102	1116	2.78	20240110	5200	-77.94	20230728	1023	12.12	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
56	20240111	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	1144	13	2	1.15	1154141152	1005556	56.77	1131	1164	1129	1470	792	1131	1147.76	1.52	-32642	92210	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1040	-12.17	2.04	12	1.11	-94.00	561.00	5200	20230728	-78.00	1023	20230227	11.83	1237	-7.52	20240102	1116	2.51	20240110	5200	-78.00	20230728	1023	11.83	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
57	20240111	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	1152	21	2	1.86	1020214633	889173	50.20	1131	1164	1129	1470	792	1131	1147.37	1.52	-32642	109919	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1047	-12.26	2.05	12	0.98	-94.00	561.00	5200	20230728	-77.85	1023	20230227	12.61	1237	-6.87	20240102	1116	3.23	20240110	5200	-77.85	20230728	1023	12.61	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
58	20240111	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	1153	22	2	1.95	928727110	809838	45.72	1131	1164	1129	1470	792	1131	1146.81	1.52	-32642	117365	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1048	-12.27	2.06	12	0.89	-94.00	561.00	5200	20230728	-77.83	1023	20230227	12.71	1237	-6.79	20240102	1116	3.32	20240110	5200	-77.83	20230728	1023	12.71	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
59	20240111	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	1159	28	2	2.48	664772164	581981	32.86	1131	1159	1129	1470	792	1131	1142.26	1.52	-32642	137452	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1054	-12.33	2.07	12	0.64	-94.00	561.00	5200	20230728	-77.71	1023	20230227	13.29	1237	-6.31	20240102	1116	3.85	20240110	5200	-77.71	20230728	1023	13.29	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
60	20240111	100245	57	100.00	KOSPI		유통업	N	N	N	N	N	1147	16	2	1.41	374700222	329287	18.59	1131	1148	1129	1470	792	1131	1137.91	1.52	-32642	93269	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1043	-12.20	2.04	12	0.36	-94.00	561.00	5200	20230728	-77.94	1023	20230227	12.12	1237	-7.28	20240102	1116	2.78	20240110	5200	-77.94	20230728	1023	12.12	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
61	20240111	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	1130	-1	5	-0.09	35471722	31340	1.77	1131	1139	1130	1470	792	1131	1131.84	1.52	-32642	875	1179	1154	1135	1110	1091	1145	1101	455	339	500	700	1	1	90923407	1027	-12.02	2.01	12	0.03	-94.00	561.00	5200	20230728	-78.27	1023	20230227	10.46	1237	-8.65	20240102	1116	1.25	20240110	5200	-78.27	20230728	1023	10.46	20230227	0.04	N	010600	500	454 억	1377519	N	N	0	N	N
62	20240110	160244	57	100.00	KOSPI		유통업	N	N	N	N	N	1131	-27	5	-2.33	1973217037	1749468	148.62	1160	1160	1116	1505	811	1158	1127.87	1.38	-23619	145659	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1028	-12.03	2.02	12	1.92	-94.00	561.00	5200	20230728	-78.25	1015	20230104	11.43	1237	-8.57	20240102	1116	1.34	20240110	5200	-78.25	20230728	1023	10.56	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
63	20240110	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	1128	-30	5	-2.59	1914120700	1697088	144.17	1160	1160	1116	1505	811	1158	1127.87	1.38	-23619	149669	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1026	-12.00	2.01	12	1.87	-94.00	561.00	5200	20230728	-78.31	1015	20230104	11.13	1237	-8.81	20240102	1116	1.08	20240110	5200	-78.31	20230728	1023	10.26	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
64	20240110	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	1133	-25	5	-2.16	1750578886	1552864	131.92	1160	1160	1116	1505	811	1158	1127.30	1.38	-23619	161243	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1030	-12.05	2.02	12	1.71	-94.00	561.00	5200	20230728	-78.21	1015	20230104	11.63	1237	-8.41	20240102	1116	1.52	20240110	5200	-78.21	20230728	1023	10.75	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
65	20240110	130245	57	100.00	KOSPI		유통업	N	N	N	N	N	1126	-32	5	-2.76	1631304136	1447076	122.93	1160	1160	1116	1505	811	1158	1127.29	1.38	-23619	141466	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1024	-11.98	2.01	12	1.59	-94.00	561.00	5200	20230728	-78.35	1015	20230104	10.94	1237	-8.97	20240102	1116	0.90	20240110	5200	-78.35	20230728	1023	10.07	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
66	20240110	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	1129	-29	5	-2.50	1512451719	1341562	113.97	1160	1160	1116	1505	811	1158	1127.36	1.38	-23619	166843	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1027	-12.01	2.01	12	1.48	-94.00	561.00	5200	20230728	-78.29	1015	20230104	11.23	1237	-8.73	20240102	1116	1.16	20240110	5200	-78.29	20230728	1023	10.36	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
67	20240110	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	1131	-27	5	-2.33	1391776210	1234715	104.89	1160	1160	1116	1505	811	1158	1127.18	1.38	-23619	148140	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1028	-12.03	2.02	12	1.36	-94.00	561.00	5200	20230728	-78.25	1015	20230104	11.43	1237	-8.57	20240102	1116	1.34	20240110	5200	-78.25	20230728	1023	10.56	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
68	20240110	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	1121	-37	5	-3.20	1045635623	927922	78.83	1160	1160	1116	1505	811	1158	1126.82	1.38	-23619	11250	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1019	-11.93	2.00	12	1.02	-94.00	561.00	5200	20230728	-78.44	1015	20230104	10.44	1237	-9.38	20240102	1116	0.45	20240110	5200	-78.44	20230728	1023	9.58	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
69	20240110	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	1150	-8	5	-0.69	34773681	30132	2.56	1160	1160	1150	1505	811	1158	1153.89	1.38	-23619	-3556	1181	1169	1162	1150	1143	1166	1147	455	347	500	710	1	1	90923407	1046	-12.23	2.05	12	0.03	-94.00	561.00	5200	20230728	-77.88	1015	20230104	13.30	1237	-7.03	20240102	1150	0.00	20240110	5200	-77.88	20230728	1023	12.41	20230227	0.05	N	010600	500	454 억	1256585	N	N	0	N	N
70	20240109	160244	57	100.00	KOSPI		유통업	N	N	N	N	N	1158	-9	5	-0.77	1342554794	1157910	102.62	1164	1174	1155	1517	817	1167	1159.46	1.30	0	88334	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1053	-12.32	2.06	12	1.27	-94.00	561.00	5200	20230728	-77.73	999	20230103	15.92	1237	-6.39	20240102	1155	0.26	20240109	5200	-77.73	20230728	1023	13.20	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
71	20240109	150245	57	100.00	KOSPI		유통업	N	N	N	N	N	1157	-10	5	-0.86	1256387231	1083481	96.03	1164	1174	1155	1517	817	1167	1159.58	1.30	0	85632	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1052	-12.31	2.06	12	1.19	-94.00	561.00	5200	20230728	-77.75	999	20230103	15.82	1237	-6.47	20240102	1155	0.17	20240109	5200	-77.75	20230728	1023	13.10	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
72	20240109	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	1156	-11	5	-0.94	1138193243	981548	86.99	1164	1174	1155	1517	817	1167	1159.59	1.30	0	71189	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1051	-12.30	2.06	12	1.08	-94.00	561.00	5200	20230728	-77.77	999	20230103	15.72	1237	-6.55	20240102	1155	0.09	20240109	5200	-77.77	20230728	1023	13.00	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
73	20240109	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	1158	-9	5	-0.77	979097631	843966	74.80	1164	1174	1155	1517	817	1167	1160.12	1.30	0	94778	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1053	-12.32	2.06	12	0.93	-94.00	561.00	5200	20230728	-77.73	999	20230103	15.92	1237	-6.39	20240102	1155	0.26	20240109	5200	-77.73	20230728	1023	13.20	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
74	20240109	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	1160	-7	5	-0.60	839824808	723739	64.14	1164	1174	1155	1517	817	1167	1160.40	1.30	0	92907	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1055	-12.34	2.07	12	0.80	-94.00	561.00	5200	20230728	-77.69	999	20230103	16.12	1237	-6.22	20240102	1155	0.43	20240109	5200	-77.69	20230728	1023	13.39	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
75	20240109	110244	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	-4	5	-0.34	684388992	589921	52.28	1164	1174	1155	1517	817	1167	1160.14	1.30	0	85587	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1057	-12.37	2.07	12	0.65	-94.00	561.00	5200	20230728	-77.63	999	20230103	16.42	1237	-5.98	20240102	1155	0.69	20240109	5200	-77.63	20230728	1023	13.69	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
76	20240109	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	1158	-9	5	-0.77	436562064	375866	33.31	1164	1174	1155	1517	817	1167	1161.48	1.30	0	22035	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1053	-12.32	2.06	12	0.41	-94.00	561.00	5200	20230728	-77.73	999	20230103	15.92	1237	-6.39	20240102	1155	0.26	20240109	5200	-77.73	20230728	1023	13.20	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
77	20240109	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	1165	-2	5	-0.17	28538871	24509	2.17	1164	1174	1164	1517	817	1167	1164.42	1.30	0	5752	1192	1179	1170	1157	1148	1175	1153	455	350	500	720	1	1	90923407	1059	-12.39	2.08	12	0.03	-94.00	561.00	5200	20230728	-77.60	999	20230103	16.62	1237	-5.82	20240102	1159	0.52	20240105	5200	-77.60	20230728	1023	13.88	20230227	0.04	N	010600	500	454 억	1186316	N	N	13	N	N
78	20240108	160244	57	100.00	KOSPI		유통업	N	N	N	N	N	1167	-3	5	-0.26	1314478967	1122802	85.98	1170	1183	1161	1521	819	1170	1170.72	1.21	-47343	84466	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1061	-12.41	2.08	12	1.23	-94.00	561.00	5200	20230728	-77.56	999	20230103	16.82	1237	-5.66	20240102	1159	0.69	20240105	5200	-77.56	20230728	1023	14.08	20230227	0.04	N	010600	500	454 억	1103422	N	N	13	N	N
79	20240108	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	1164	-6	5	-0.51	1272108774	1086463	83.20	1170	1183	1161	1521	819	1170	1170.87	1.21	-47343	95696	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1058	-12.38	2.07	12	1.19	-94.00	561.00	5200	20230728	-77.62	999	20230103	16.52	1237	-5.90	20240102	1159	0.43	20240105	5200	-77.62	20230728	1023	13.78	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
80	20240108	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	1170	0	3	0.00	972133373	829330	63.51	1170	1183	1161	1521	819	1170	1172.19	1.21	-47343	137509	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1064	-12.45	2.09	12	0.91	-94.00	561.00	5200	20230728	-77.50	999	20230103	17.12	1237	-5.42	20240102	1159	0.95	20240105	5200	-77.50	20230728	1023	14.37	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
81	20240108	130243	57	100.00	KOSPI		유통업	N	N	N	N	N	1174	4	2	0.34	798565812	681041	52.15	1170	1183	1161	1521	819	1170	1172.57	1.21	-47343	146578	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1067	-12.49	2.09	12	0.75	-94.00	561.00	5200	20230728	-77.42	999	20230103	17.52	1237	-5.09	20240102	1159	1.29	20240105	5200	-77.42	20230728	1023	14.76	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
82	20240108	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	1172	2	2	0.17	667423892	568884	43.56	1170	1183	1161	1521	819	1170	1173.22	1.21	-47343	158847	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1066	-12.47	2.09	12	0.63	-94.00	561.00	5200	20230728	-77.46	999	20230103	17.32	1237	-5.25	20240102	1159	1.12	20240105	5200	-77.46	20230728	1023	14.57	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
83	20240108	110244	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	9	2	0.77	559255236	476545	36.49	1170	1183	1161	1521	819	1170	1173.56	1.21	-47343	145603	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1072	-12.54	2.10	12	0.52	-94.00	561.00	5200	20230728	-77.33	999	20230103	18.02	1237	-4.69	20240102	1159	1.73	20240105	5200	-77.33	20230728	1023	15.25	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
84	20240108	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	9	2	0.77	328087920	280091	21.45	1170	1180	1161	1521	819	1170	1171.36	1.21	-47343	104242	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1072	-12.54	2.10	12	0.31	-94.00	561.00	5200	20230728	-77.33	999	20230103	18.02	1237	-4.69	20240102	1159	1.73	20240105	5200	-77.33	20230728	1023	15.25	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
85	20240108	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	1178	8	2	0.68	24632850	20981	1.61	1170	1180	1170	1521	819	1170	1174.06	1.21	-47343	-7530	1222	1195	1177	1150	1132	1187	1142	455	351	500	720	1	1	90923407	1071	-12.53	2.10	12	0.02	-94.00	561.00	5200	20230728	-77.35	999	20230103	17.92	1237	-4.77	20240102	1159	1.64	20240105	5200	-77.35	20230728	1023	15.15	20230227	0.04	N	010600	500	454 억	1103422	N	N	97	N	N
86	20240105	160243	57	100.00	KOSPI		유통업	N	N	N	N	N	1170	-4	5	-0.34	1520969440	1295420	100.19	1174	1204	1159	1526	822	1174	1174.12	1.42	0	-143154	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1064	-12.45	2.09	12	1.42	-94.00	561.00	5200	20230728	-77.50	999	20230103	17.12	1237	-5.42	20240102	1159	0.95	20240105	5200	-77.50	20230728	1023	14.37	20230227	0.04	N	010600	500	454 억	1289639	N	N	97	N	N
87	20240105	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	1164	-10	5	-0.85	1380173410	1174612	90.85	1174	1204	1159	1526	822	1174	1175.00	1.42	0	-120761	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1058	-12.38	2.07	12	1.29	-94.00	561.00	5200	20230728	-77.62	999	20230103	16.52	1237	-5.90	20240102	1159	0.43	20240105	5200	-77.62	20230728	1023	13.78	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
88	20240105	140243	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	-11	5	-0.94	1264964784	1075578	83.19	1174	1204	1159	1526	822	1174	1176.08	1.42	0	-96770	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1057	-12.37	2.07	12	1.18	-94.00	561.00	5200	20230728	-77.63	999	20230103	16.42	1237	-5.98	20240102	1159	0.35	20240105	5200	-77.63	20230728	1023	13.69	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
89	20240105	130243	57	100.00	KOSPI		유통업	N	N	N	N	N	1166	-8	5	-0.68	1095185927	929536	71.90	1174	1204	1159	1526	822	1174	1178.21	1.42	0	-31027	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1060	-12.40	2.08	12	1.02	-94.00	561.00	5200	20230728	-77.58	999	20230103	16.72	1237	-5.74	20240102	1159	0.60	20240105	5200	-77.58	20230728	1023	13.98	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
90	20240105	120244	57	100.00	KOSPI		유통업	N	N	N	N	N	1175	1	2	0.09	867659993	734826	56.84	1174	1204	1159	1526	822	1174	1180.77	1.42	0	-10548	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1068	-12.50	2.09	12	0.81	-94.00	561.00	5200	20230728	-77.40	999	20230103	17.62	1237	-5.01	20240102	1159	1.38	20240105	5200	-77.40	20230728	1023	14.86	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
91	20240105	110243	57	100.00	KOSPI		유통업	N	N	N	N	N	1183	9	2	0.77	766681542	649157	50.21	1174	1204	1159	1526	822	1174	1181.04	1.42	0	6541	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1076	-12.59	2.11	12	0.71	-94.00	561.00	5200	20230728	-77.25	999	20230103	18.42	1237	-4.37	20240102	1159	2.07	20240105	5200	-77.25	20230728	1023	15.64	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
92	20240105	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	1175	1	2	0.09	268386116	229412	17.74	1174	1179	1159	1526	822	1174	1169.89	1.42	0	20099	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1068	-12.50	2.09	12	0.25	-94.00	561.00	5200	20230728	-77.40	999	20230103	17.62	1237	-5.01	20240102	1159	1.38	20240105	5200	-77.40	20230728	1023	14.86	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
93	20240105	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	1171	-3	5	-0.26	22583791	19254	1.49	1174	1175	1170	1526	822	1174	1172.94	1.42	0	-6703	1210	1191	1176	1157	1142	1184	1150	455	352	500	720	1	1	90923407	1065	-12.46	2.09	12	0.02	-94.00	561.00	5200	20230728	-77.48	999	20230103	17.22	1237	-5.34	20240102	1161	0.86	20240104	5200	-77.48	20230728	1023	14.47	20230227	0.04	N	010600	500	454 억	1289639	N	N	86	N	N
94	20240104	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	1174	-23	5	-1.92	1489984859	1271519	114.58	1195	1195	1161	1556	838	1197	1171.81	1.52	0	-87265	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1067	-12.49	2.09	12	1.40	-94.00	561.00	5200	20230728	-77.42	999	20230103	17.52	1237	-5.09	20240102	1161	1.12	20240104	5200	-77.42	20230728	1015	15.67	20230104	0.04	N	010600	500	454 억	1377647	N	N	86	N	N
95	20240104	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	1169	-28	5	-2.34	1413138835	1205837	108.66	1195	1195	1161	1556	838	1197	1171.92	1.52	0	-81883	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1063	-12.44	2.08	12	1.33	-94.00	561.00	5200	20230728	-77.52	999	20230103	17.02	1237	-5.50	20240102	1161	0.69	20240104	5200	-77.52	20230728	1015	15.17	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
96	20240104	140243	57	100.00	KOSPI		유통업	N	N	N	N	N	1165	-32	5	-2.67	1303676548	1111934	100.20	1195	1195	1161	1556	838	1197	1172.44	1.52	0	-85565	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1059	-12.39	2.08	12	1.22	-94.00	561.00	5200	20230728	-77.60	999	20230103	16.62	1237	-5.82	20240102	1161	0.34	20240104	5200	-77.60	20230728	1015	14.78	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
97	20240104	130243	57	100.00	KOSPI		유통업	N	N	N	N	N	1168	-29	5	-2.42	1031146238	878136	79.13	1195	1195	1167	1556	838	1197	1174.24	1.52	0	-71283	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1062	-12.43	2.08	12	0.97	-94.00	561.00	5200	20230728	-77.54	999	20230103	16.92	1237	-5.58	20240102	1167	0.09	20240104	5200	-77.54	20230728	1015	15.07	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
98	20240104	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	1171	-26	5	-2.17	906912273	772048	69.57	1195	1195	1167	1556	838	1197	1174.68	1.52	0	-52478	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1065	-12.46	2.09	12	0.85	-94.00	561.00	5200	20230728	-77.48	999	20230103	17.22	1237	-5.34	20240102	1167	0.34	20240104	5200	-77.48	20230728	1015	15.37	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
99	20240104	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	1167	-30	5	-2.51	803630616	683697	61.61	1195	1195	1167	1556	838	1197	1175.42	1.52	0	-56970	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1061	-12.41	2.08	12	0.75	-94.00	561.00	5200	20230728	-77.56	999	20230103	16.82	1237	-5.66	20240102	1167	0.00	20240104	5200	-77.56	20230728	1015	14.98	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
100	20240104	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	1181	-16	5	-1.34	466085102	396039	35.69	1195	1195	1167	1556	838	1197	1176.87	1.52	0	-16109	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1074	-12.56	2.11	12	0.44	-94.00	561.00	5200	20230728	-77.29	999	20230103	18.22	1237	-4.53	20240102	1167	1.20	20240104	5200	-77.29	20230728	1015	16.35	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
101	20240104	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	1184	-13	5	-1.09	79507439	67063	6.04	1195	1195	1178	1556	838	1197	1185.56	1.52	0	-6269	1235	1215	1205	1185	1175	1211	1181	455	359	500	740	1	1	90923407	1077	-12.60	2.11	12	0.07	-94.00	561.00	5200	20230728	-77.23	999	20230103	18.52	1237	-4.28	20240102	1178	0.51	20240104	5200	-77.23	20230728	1015	16.65	20230104	0.04	N	010600	500	454 억	1377647	N	N	2108	N	N
102	20240103	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	1197	-25	5	-2.05	1325928410	1104954	79.48	1222	1225	1195	1588	856	1222	1199.97	1.91	0	-359332	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1088	-12.73	2.13	12	1.22	-94.00	561.00	5200	20230728	-76.98	999	20230103	19.82	1237	-3.23	20240102	1195	0.17	20240103	5200	-76.98	20230728	999	19.82	20230103	0.04	N	010600	500	454 억	1737653	N	N	2108	N	N
103	20240103	150241	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	-24	5	-1.96	1268977408	1057392	76.06	1222	1225	1195	1588	856	1222	1200.08	1.91	0	-343286	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1089	-12.74	2.14	12	1.16	-94.00	561.00	5200	20230728	-76.96	999	20230103	19.92	1237	-3.15	20240102	1195	0.25	20240103	5200	-76.96	20230728	999	19.92	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
104	20240103	140240	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	-24	5	-1.96	1107738334	922645	66.37	1222	1225	1196	1588	856	1222	1200.59	1.91	0	-315810	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1089	-12.74	2.14	12	1.01	-94.00	561.00	5200	20230728	-76.96	999	20230103	19.92	1237	-3.15	20240102	1196	0.17	20240103	5200	-76.96	20230728	999	19.92	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
105	20240103	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	-24	5	-1.96	935730867	778914	56.03	1222	1225	1196	1588	856	1222	1201.30	1.91	0	-272804	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1089	-12.74	2.14	12	0.86	-94.00	561.00	5200	20230728	-76.96	999	20230103	19.92	1237	-3.15	20240102	1196	0.17	20240103	5200	-76.96	20230728	999	19.92	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
106	20240103	120244	57	100.00	KOSPI		유통업	N	N	N	N	N	1198	-24	5	-1.96	830477433	691090	49.71	1222	1225	1196	1588	856	1222	1201.66	1.91	0	-246296	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1089	-12.74	2.14	12	0.76	-94.00	561.00	5200	20230728	-76.96	999	20230103	19.92	1237	-3.15	20240102	1196	0.17	20240103	5200	-76.96	20230728	999	19.92	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
107	20240103	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	1203	-19	5	-1.55	665001724	553010	39.78	1222	1225	1196	1588	856	1222	1202.48	1.91	0	-207832	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1094	-12.80	2.14	12	0.61	-94.00	561.00	5200	20230728	-76.87	999	20230103	20.42	1237	-2.75	20240102	1196	0.59	20240103	5200	-76.87	20230728	999	20.42	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
108	20240103	100241	57	100.00	KOSPI		유통업	N	N	N	N	N	1201	-21	5	-1.72	386344810	320696	23.07	1222	1225	1200	1588	856	1222	1204.65	1.91	0	-120016	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1092	-12.78	2.14	12	0.35	-94.00	561.00	5200	20230728	-76.90	999	20230103	20.22	1237	-2.91	20240102	1200	0.08	20240103	5200	-76.90	20230728	999	20.22	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
109	20240103	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	1208	-14	5	-1.15	47322529	39002	2.81	1222	1225	1205	1588	856	1222	1213.11	1.91	0	-24860	1254	1237	1220	1203	1186	1246	1212	455	366	500	750	1	1	90923407	1098	-12.85	2.15	12	0.04	-94.00	561.00	5200	20230728	-76.77	999	20230103	20.92	1237	-2.34	20240102	1203	0.42	20240102	5200	-76.77	20230728	999	20.92	20230103	0.04	N	010600	500	454 억	1737653	N	N	2182	N	N
110	20240102	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	1222	17	2	1.41	1685213779	1379870	123.97	1203	1237	1203	1566	844	1205	1221.28	1.84	0	55622	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1111	-13.00	2.18	12	1.52	-94.00	561.00	5200	20230728	-76.50	999	20230103	22.32	1237	-1.21	20240102	1203	1.58	20240102	5200	-76.50	20230728	999	22.32	20230103	0.04	N	010600	500	454 억	1675419	N	N	2182	N	N
111	20240102	150240	57	100.00	KOSPI		유통업	N	N	N	N	N	1220	15	2	1.24	1607703551	1316335	118.26	1203	1237	1203	1566	844	1205	1221.35	1.84	0	43610	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1109	-12.98	2.17	12	1.45	-94.00	561.00	5200	20230728	-76.54	999	20230103	22.12	1237	-1.37	20240102	1203	1.41	20240102	5200	-76.54	20230728	999	22.12	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N
112	20240102	140242	57	100.00	KOSPI		유통업	N	N	N	N	N	1226	21	2	1.74	1384190488	1133057	101.80	1203	1237	1203	1566	844	1205	1221.64	1.84	0	50180	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1115	-13.04	2.19	12	1.25	-94.00	561.00	5200	20230728	-76.42	999	20230103	22.72	1237	-0.89	20240102	1203	1.91	20240102	5200	-76.42	20230728	999	22.72	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N
113	20240102	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	1222	17	2	1.41	1251086835	1024266	92.02	1203	1237	1203	1566	844	1205	1221.45	1.84	0	40706	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1111	-13.00	2.18	12	1.13	-94.00	561.00	5200	20230728	-76.50	999	20230103	22.32	1237	-1.21	20240102	1203	1.58	20240102	5200	-76.50	20230728	999	22.32	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N
114	20240102	120241	57	100.00	KOSPI		유통업	N	N	N	N	N	1227	22	2	1.83	1085093413	888370	79.81	1203	1237	1203	1566	844	1205	1221.44	1.84	0	50385	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1116	-13.05	2.19	12	0.98	-94.00	561.00	5200	20230728	-76.40	999	20230103	22.82	1237	-0.81	20240102	1203	2.00	20240102	5200	-76.40	20230728	999	22.82	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N
115	20240102	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	1215	10	2	0.83	593545343	487295	43.78	1203	1237	1203	1566	844	1205	1218.04	1.84	0	-126607	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1105	-12.93	2.17	12	0.54	-94.00	561.00	5200	20230728	-76.63	999	20230103	21.62	1237	-1.78	20240102	1203	1.00	20240102	5200	-76.63	20230728	999	21.62	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N
116	20240102	100237	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	5	2	0.41	39933731	33135	2.98	1203	1215	1203	1566	844	1205	1205.18	1.84	0	9980	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1100	-12.87	2.16	12	0.04	-94.00	561.00	5200	20230728	-76.73	999	20230103	21.12	1215	-0.41	20240102	1203	0.58	20240102	5200	-76.73	20230728	999	21.12	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N
117	20240102	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	1205	0	3	0.00	0	0	0.00	0	0	0	1566	844	1205	0.00	1.84	0	0	1243	1223	1209	1189	1175	1217	1183	455	361	500	740	1	1	90923407	1096	-12.82	2.15	12	0.00	-94.00	561.00	5200	20230728	-76.83	999	20230103	20.62	0	0.00	0	0	0.00	0	5200	-76.83	20230728	999	20.62	20230103	0.04	N	010600	500	454 억	1675419	N	N	2435	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History