KissMeData/339770/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	121201	57	100.00	KOSPI	유통업	N	N	N	N		N	7740	-60	5	-0.77	36357920	4687	38.16	7760	7790	7740	10140	5460	7800	7757.18	0.26	724	7993	7896	7813	7716	7633	7855	7675	126	2340	500	5610	10	1	24982540	1934	36.17	1.08	12	0.02	214.00	7157.00	10100	20230213	-23.37	6990	20231027	10.73	8410	-7.97	20240104	7470	3.61	20240102	10100	-23.37	20230213	6990	10.73	20231027	0.55	N	339770	500	125 억	65703	N	N	23	N	N
3	20240123	111155	57	100.00	KOSPI	유통업	N	N	N	N		N	7760	-40	5	-0.51	23814120	3069	24.99	7760	7790	7740	10140	5460	7800	7759.57	0.26	430	7993	7896	7813	7716	7633	7855	7675	126	2340	500	5610	10	1	24982540	1939	36.26	1.08	12	0.01	214.00	7157.00	10100	20230213	-23.17	6990	20231027	11.02	8410	-7.73	20240104	7470	3.88	20240102	10100	-23.17	20230213	6990	11.02	20231027	0.55	N	339770	500	125 억	65703	N	N	23	N	N
4	20240123	101156	57	100.00	KOSPI	유통업	N	N	N	N		N	7770	-30	5	-0.38	11624980	1498	12.20	7760	7790	7750	10140	5460	7800	7760.33	0.26	6	7993	7896	7813	7716	7633	7855	7675	126	2340	500	5610	10	1	24982540	1941	36.31	1.09	12	0.01	214.00	7157.00	10100	20230213	-23.07	6990	20231027	11.16	8410	-7.61	20240104	7470	4.02	20240102	10100	-23.07	20230213	6990	11.16	20231027	0.55	N	339770	500	125 억	65703	N	N	23	N	N
5	20240123	091156	57	100.00	KOSPI	유통업	N	N	N	N		N	7780	-20	5	-0.26	2259410	291	2.37	7760	7790	7760	10140	5460	7800	7764.30	0.26	-109	7993	7896	7813	7716	7633	7855	7675	126	2340	500	5610	10	1	24982540	1944	36.36	1.09	12	0.00	214.00	7157.00	10100	20230213	-22.97	6990	20231027	11.30	8410	-7.49	20240104	7470	4.15	20240102	10100	-22.97	20230213	6990	11.30	20231027	0.55	N	339770	500	125 억	65703	N	N	23	N	N
6	20240119	161148	57	100.00	KOSPI	유통업	N	N	N	N		N	7890	110	2	1.41	60925290	7701	102.98	7780	7970	7780	10110	5450	7780	7911.35	0.26	1333	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1971	36.87	1.10	12	0.03	214.00	7157.00	10100	20230213	-21.88	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	10100	-21.88	20230213	6990	12.88	20231027	0.55	N	339770	500	125 억	63887	N	N	22	N	N
7	20240119	151152	57	100.00	KOSPI	유통업	N	N	N	N		N	7880	100	2	1.29	54978410	6945	92.87	7780	7970	7780	10110	5450	7780	7916.26	0.26	1101	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1969	36.82	1.10	12	0.03	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
8	20240119	141149	57	100.00	KOSPI	유통업	N	N	N	N		N	7910	130	2	1.67	49981090	6310	84.38	7780	7970	7780	10110	5450	7780	7920.93	0.26	854	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1976	36.96	1.11	12	0.03	214.00	7157.00	10100	20230213	-21.68	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	10100	-21.68	20230213	6990	13.16	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
9	20240119	131150	57	100.00	KOSPI	유통업	N	N	N	N		N	7930	150	2	1.93	47908190	6048	80.88	7780	7970	7780	10110	5450	7780	7921.33	0.26	791	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1981	37.06	1.11	12	0.02	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
10	20240119	121154	57	100.00	KOSPI	유통업	N	N	N	N		N	7930	150	2	1.93	25966830	3284	43.92	7780	7940	7780	10110	5450	7780	7907.07	0.26	178	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1981	37.06	1.11	12	0.01	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
11	20240119	111153	57	100.00	KOSPI	유통업	N	N	N	N		N	7930	150	2	1.93	10931090	1382	18.48	7780	7940	7780	10110	5450	7780	7909.62	0.26	114	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1981	37.06	1.11	12	0.01	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
12	20240119	101157	57	100.00	KOSPI	유통업	N	N	N	N		N	7930	150	2	1.93	8486640	1073	14.35	7780	7940	7780	10110	5450	7780	7909.26	0.26	112	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1981	37.06	1.11	12	0.00	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
13	20240119	091151	57	100.00	KOSPI	유통업	N	N	N	N		N	7870	90	2	1.16	563020	72	0.96	7780	7870	7780	10110	5450	7780	7819.72	0.26	11	7906	7842	7806	7742	7706	7825	7725	126	2330	500	5600	10	1	24982540	1966	36.78	1.10	12	0.00	214.00	7157.00	10100	20230213	-22.08	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	10100	-22.08	20230213	6990	12.59	20231027	0.55	N	339770	500	125 억	63887	N	N	20	N	N
14	20240118	161148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7780	10	2	0.13	58389080	7472	25.48	7810	7870	7770	10100	5440	7770	7814.69	0.25	171	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1944	36.36	1.09	12	0.03	214.00	7157.00	10100	20230213	-22.97	6990	20231027	11.30	8410	-7.49	20240104	7470	4.15	20240102	10100	-22.97	20230213	6990	11.30	20231027	0.56	N	339770	500	125 억	63588	N	N	20	N	N
15	20240118	151148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7840	70	2	0.90	51771620	6622	22.58	7810	7870	7770	10100	5440	7770	7818.12	0.25	-25	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1959	36.64	1.10	12	0.03	214.00	7157.00	10100	20230213	-22.38	6990	20231027	12.16	8410	-6.78	20240104	7470	4.95	20240102	10100	-22.38	20230213	6990	12.16	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
16	20240118	141148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7820	50	2	0.64	42552210	5442	18.56	7810	7870	7790	10100	5440	7770	7819.22	0.25	73	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1954	36.54	1.09	12	0.02	214.00	7157.00	10100	20230213	-22.57	6990	20231027	11.87	8410	-7.02	20240104	7470	4.69	20240102	10100	-22.57	20230213	6990	11.87	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
17	20240118	131146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7840	70	2	0.90	36697630	4693	16.01	7810	7870	7790	10100	5440	7770	7819.65	0.25	57	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1959	36.64	1.10	12	0.02	214.00	7157.00	10100	20230213	-22.38	6990	20231027	12.16	8410	-6.78	20240104	7470	4.95	20240102	10100	-22.38	20230213	6990	12.16	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
18	20240118	121150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7850	80	2	1.03	19865370	2543	8.67	7810	7870	7790	10100	5440	7770	7811.79	0.25	55	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1961	36.68	1.10	12	0.01	214.00	7157.00	10100	20230213	-22.28	6990	20231027	12.30	8410	-6.66	20240104	7470	5.09	20240102	10100	-22.28	20230213	6990	12.30	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
19	20240118	111149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7800	30	2	0.39	13115410	1681	5.73	7810	7830	7790	10100	5440	7770	7802.15	0.25	55	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1949	36.45	1.09	12	0.01	214.00	7157.00	10100	20230213	-22.77	6990	20231027	11.59	8410	-7.25	20240104	7470	4.42	20240102	10100	-22.77	20230213	6990	11.59	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
20	20240118	101145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7800	30	2	0.39	9731520	1247	4.25	7810	7830	7800	10100	5440	7770	7803.95	0.25	55	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1949	36.45	1.09	12	0.00	214.00	7157.00	10100	20230213	-22.77	6990	20231027	11.59	8410	-7.25	20240104	7470	4.42	20240102	10100	-22.77	20230213	6990	11.59	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
21	20240118	091146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7830	60	2	0.77	835690	107	0.36	7810	7830	7810	10100	5440	7770	7810.19	0.25	-15	8043	7906	7833	7696	7623	7870	7660	126	2330	500	5590	10	1	24982540	1956	36.59	1.09	12	0.00	214.00	7157.00	10100	20230213	-22.48	6990	20231027	12.02	8410	-6.90	20240104	7470	4.82	20240102	10100	-22.48	20230213	6990	12.02	20231027	0.56	N	339770	500	125 억	63588	N	N	28	N	N
22	20240117	161144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7770	-180	5	-2.26	229218400	29266	210.08	7970	7970	7760	10330	5570	7950	7832.24	0.24	4727	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1941	36.31	1.09	12	0.12	214.00	7157.00	10100	20230213	-23.07	6990	20231027	11.16	8410	-7.61	20240104	7470	4.02	20240102	10100	-23.07	20230213	6990	11.16	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
23	20240117	151147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7890	-60	5	-0.75	213256680	27212	195.33	7970	7970	7760	10330	5570	7950	7836.86	0.24	4369	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1971	36.87	1.10	12	0.11	214.00	7157.00	10100	20230213	-21.88	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	10100	-21.88	20230213	6990	12.88	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
24	20240117	141144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	-70	5	-0.88	207810140	26520	190.37	7970	7970	7760	10330	5570	7950	7835.98	0.24	4409	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1969	36.82	1.10	12	0.11	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
25	20240117	131144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7860	-90	5	-1.13	197223960	25173	180.70	7970	7970	7760	10330	5570	7950	7834.74	0.24	4397	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1964	36.73	1.10	12	0.10	214.00	7157.00	10100	20230213	-22.18	6990	20231027	12.45	8410	-6.54	20240104	7470	5.22	20240102	10100	-22.18	20230213	6990	12.45	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
26	20240117	121147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7820	-130	5	-1.64	176126240	22475	161.33	7970	7970	7760	10330	5570	7950	7836.54	0.24	3616	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1954	36.54	1.09	12	0.09	214.00	7157.00	10100	20230213	-22.57	6990	20231027	11.87	8410	-7.02	20240104	7470	4.69	20240102	10100	-22.57	20230213	6990	11.87	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
27	20240117	111148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7850	-100	5	-1.26	140204160	17893	128.44	7970	7970	7760	10330	5570	7950	7835.70	0.24	4340	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1961	36.68	1.10	12	0.07	214.00	7157.00	10100	20230213	-22.28	6990	20231027	12.30	8410	-6.66	20240104	7470	5.09	20240102	10100	-22.28	20230213	6990	12.30	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
28	20240117	101144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7780	-170	5	-2.14	86548890	11065	79.43	7970	7970	7760	10330	5570	7950	7821.86	0.24	1156	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1944	36.36	1.09	12	0.04	214.00	7157.00	10100	20230213	-22.97	6990	20231027	11.30	8410	-7.49	20240104	7470	4.15	20240102	10100	-22.97	20230213	6990	11.30	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
29	20240117	091147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	-70	5	-0.88	9147240	1156	8.30	7970	7970	7880	10330	5570	7950	7912.84	0.24	-698	8116	8032	7966	7882	7816	8075	7925	126	2380	500	5720	10	1	24982540	1969	36.82	1.10	12	0.00	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.56	N	339770	500	125 억	60924	N	N	28	N	N
30	20240116	161142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7950	40	2	0.51	111108910	13921	72.79	7900	8050	7900	10280	5540	7910	7981.49	0.24	2220	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1986	37.15	1.11	12	0.06	214.00	7157.00	10100	20230213	-21.29	6990	20231027	13.73	8410	-5.47	20240104	7470	6.43	20240102	10100	-21.29	20230213	6990	13.73	20231027	0.56	N	339770	500	125 억	60162	N	N	28	N	N
31	20240116	151139	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	50	2	0.63	105073170	13162	68.82	7900	8050	7900	10280	5540	7910	7983.07	0.24	2027	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1989	37.20	1.11	12	0.05	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	10100	-21.19	20230213	6990	13.88	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
32	20240116	141143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	90	2	1.14	95835150	11997	62.73	7900	8050	7900	10280	5540	7910	7988.26	0.24	1964	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1999	37.38	1.12	12	0.05	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	10100	-20.79	20230213	6990	14.45	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
33	20240116	131144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	90	2	1.14	88397780	11067	57.87	7900	8050	7900	10280	5540	7910	7987.51	0.24	1995	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1999	37.38	1.12	12	0.04	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	10100	-20.79	20230213	6990	14.45	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
34	20240116	121140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8030	120	2	1.52	77760720	9743	50.94	7900	8030	7900	10280	5540	7910	7981.19	0.24	2008	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	2006	37.52	1.12	12	0.04	214.00	7157.00	10100	20230213	-20.50	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	10100	-20.50	20230213	6990	14.88	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
35	20240116	111140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	90	2	1.14	50866910	6383	33.38	7900	8010	7900	10280	5540	7910	7969.12	0.24	1256	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	10100	-20.79	20230213	6990	14.45	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
36	20240116	101140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	50	2	0.63	35250460	4424	23.13	7900	8010	7900	10280	5540	7910	7968.01	0.24	709	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1989	37.20	1.11	12	0.02	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	10100	-21.19	20230213	6990	13.88	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
37	20240116	091138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7990	80	2	1.01	10023310	1261	6.59	7900	7990	7900	10280	5540	7910	7948.70	0.24	4	8230	8070	7990	7830	7750	8030	7790	126	2370	500	5690	10	1	24982540	1996	37.34	1.12	12	0.01	214.00	7157.00	10100	20230213	-20.89	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	10100	-20.89	20230213	6990	14.31	20231027	0.56	N	339770	500	125 억	60162	N	N	38	N	N
38	20240115	161137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-60	5	-0.75	151279430	18960	69.22	7970	8150	7910	10360	5580	7970	7978.87	0.24	-510	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	1976	36.96	1.11	12	0.08	214.00	7157.00	10100	20230213	-21.68	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	10100	-21.68	20230213	6990	13.16	20231027	0.56	N	339770	500	125 억	60744	N	N	38	N	N
39	20240115	151138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7970	0	3	0.00	118809710	14860	54.25	7970	8150	7940	10360	5580	7970	7995.27	0.24	-1179	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	1991	37.24	1.11	12	0.06	214.00	7157.00	10100	20230213	-21.09	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	10100	-21.09	20230213	6990	14.02	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
40	20240115	141138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7980	10	2	0.13	91094960	11380	41.55	7970	8150	7940	10360	5580	7970	8004.83	0.24	-516	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	1994	37.29	1.11	12	0.05	214.00	7157.00	10100	20230213	-20.99	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	10100	-20.99	20230213	6990	14.16	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
41	20240115	131137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7970	0	3	0.00	81128250	10130	36.98	7970	8150	7940	10360	5580	7970	8008.71	0.24	-424	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	1991	37.24	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.09	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	10100	-21.09	20230213	6990	14.02	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
42	20240115	121137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	30	2	0.38	64983110	8104	29.59	7970	8150	7970	10360	5580	7970	8018.65	0.24	-500	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	10100	-20.79	20230213	6990	14.45	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
43	20240115	111137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8020	50	2	0.63	47257770	5889	21.50	7970	8150	7970	10360	5580	7970	8024.75	0.24	-585	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	2004	37.48	1.12	12	0.02	214.00	7157.00	10100	20230213	-20.59	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	10100	-20.59	20230213	6990	14.74	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
44	20240115	101132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	40	2	0.50	27199770	3383	12.35	7970	8150	7970	10360	5580	7970	8040.13	0.24	-307	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	2001	37.43	1.12	12	0.01	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	10100	-20.69	20230213	6990	14.59	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
45	20240115	091135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8090	120	2	1.51	11202970	1390	5.07	7970	8150	7970	10360	5580	7970	8059.69	0.24	-305	8216	8092	8016	7892	7816	8055	7855	126	2390	500	5730	10	1	24982540	2021	37.80	1.13	12	0.01	214.00	7157.00	10100	20230213	-19.90	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	10100	-19.90	20230213	6990	15.74	20231027	0.56	N	339770	500	125 억	60744	N	N	3	N	N
46	20240112	161146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7970	-70	5	-0.87	219987090	27384	58.71	8100	8140	7940	10450	5630	8040	8033.52	0.26	-3249	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	1991	37.24	1.11	12	0.11	214.00	7157.00	10100	20230213	-21.09	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	10100	-21.09	20230213	6990	14.02	20231027	0.56	N	339770	500	125 억	64685	N	N	3	N	N
47	20240112	151134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8040	0	3	0.00	197621520	24579	52.70	8100	8140	7940	10450	5630	8040	8040.26	0.26	-3122	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	2009	37.57	1.12	12	0.10	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	10100	-20.40	20230213	6990	15.02	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
48	20240112	141132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8050	10	2	0.12	188798040	23482	50.35	8100	8140	7940	10450	5630	8040	8040.12	0.26	-3045	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	2011	37.62	1.12	12	0.09	214.00	7157.00	10100	20230213	-20.30	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	10100	-20.30	20230213	6990	15.16	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
49	20240112	131128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8060	20	2	0.25	180368320	22434	48.10	8100	8140	7940	10450	5630	8040	8039.95	0.26	-2478	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	2014	37.66	1.13	12	0.09	214.00	7157.00	10100	20230213	-20.20	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	10100	-20.20	20230213	6990	15.31	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
50	20240112	121132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8090	50	2	0.62	169586160	21097	45.23	8100	8140	7940	10450	5630	8040	8038.40	0.26	-2372	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	2021	37.80	1.13	12	0.08	214.00	7157.00	10100	20230213	-19.90	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	10100	-19.90	20230213	6990	15.74	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
51	20240112	111128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8140	100	2	1.24	152176130	18945	40.62	8100	8140	7940	10450	5630	8040	8032.52	0.26	-1298	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	2034	38.04	1.14	12	0.08	214.00	7157.00	10100	20230213	-19.41	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	10100	-19.41	20230213	6990	16.45	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
52	20240112	101128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7940	-100	5	-1.24	64822340	8115	17.40	8100	8100	7940	10450	5630	8040	7987.92	0.26	-370	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	1984	37.10	1.11	12	0.03	214.00	7157.00	10100	20230213	-21.39	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	10100	-21.39	20230213	6990	13.59	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
53	20240112	091131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8040	0	3	0.00	5297770	656	1.41	8100	8100	8020	10450	5630	8040	8076.26	0.26	-52	8226	8132	8016	7922	7806	8180	7970	126	2410	500	5780	10	1	24982540	2009	37.57	1.12	12	0.00	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	10100	-20.40	20230213	6990	15.02	20231027	0.56	N	339770	500	125 억	64685	N	N	48	N	N
54	20240111	161122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8040	90	2	1.13	374770640	46642	259.15	7950	8110	7900	10330	5570	7950	8035.05	0.24	2328	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	2009	37.57	1.12	12	0.19	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	10100	-20.40	20230213	6990	15.02	20231027	0.56	N	339770	500	125 억	60264	N	N	48	N	N
55	20240111	151130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8030	80	2	1.01	352416510	43856	243.67	7950	8110	7900	10330	5570	7950	8035.77	0.24	2304	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	2006	37.52	1.12	12	0.18	214.00	7157.00	10100	20230213	-20.50	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	10100	-20.50	20230213	6990	14.88	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
56	20240111	141126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8050	100	2	1.26	301641190	37532	208.53	7950	8110	7900	10330	5570	7950	8036.91	0.24	2104	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	2011	37.62	1.12	12	0.15	214.00	7157.00	10100	20230213	-20.30	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	10100	-20.30	20230213	6990	15.16	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
57	20240111	131124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8060	110	2	1.38	275450050	34272	190.42	7950	8110	7900	10330	5570	7950	8037.17	0.24	2046	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	2014	37.66	1.13	12	0.14	214.00	7157.00	10100	20230213	-20.20	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	10100	-20.20	20230213	6990	15.31	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
58	20240111	121124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8060	110	2	1.38	242562970	30189	167.74	7950	8110	7900	10330	5570	7950	8034.81	0.24	1904	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	2014	37.66	1.13	12	0.12	214.00	7157.00	10100	20230213	-20.20	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	10100	-20.20	20230213	6990	15.31	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
59	20240111	111126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8090	140	2	1.76	181059160	22568	125.39	7950	8110	7900	10330	5570	7950	8022.83	0.24	977	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	2021	37.80	1.13	12	0.09	214.00	7157.00	10100	20230213	-19.90	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	10100	-19.90	20230213	6990	15.74	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
60	20240111	101124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	50	2	0.63	68514280	8614	47.86	7950	8000	7900	10330	5570	7950	7953.83	0.24	708	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	10100	-20.79	20230213	6990	14.45	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
61	20240111	091125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	-50	5	-0.63	9465480	1194	6.63	7950	7960	7900	10330	5570	7950	7927.54	0.24	133	8076	8012	7936	7872	7796	8045	7905	126	2380	500	5720	10	1	24982540	1974	36.92	1.10	12	0.00	214.00	7157.00	10100	20230213	-21.78	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	10100	-21.78	20230213	6990	13.02	20231027	0.56	N	339770	500	125 억	60264	N	N	29	N	N
62	20240110	161121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7950	80	2	1.02	129915450	16427	61.97	7860	8000	7860	10230	5510	7870	7910.51	0.24	-470	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1986	37.15	1.11	12	0.07	214.00	7157.00	10100	20230213	-21.29	6990	20231027	13.73	8410	-5.47	20240104	7470	6.43	20240102	10100	-21.29	20230213	6990	13.73	20231027	0.56	N	339770	500	125 억	59375	N	N	29	N	N
63	20240110	151124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	30	2	0.38	117717890	14883	56.15	7860	8000	7860	10230	5510	7870	7909.55	0.24	-662	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1974	36.92	1.10	12	0.06	214.00	7157.00	10100	20230213	-21.78	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	10100	-21.78	20230213	6990	13.02	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
64	20240110	141125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7920	50	2	0.64	87378950	11050	41.69	7860	8000	7860	10230	5510	7870	7907.60	0.24	830	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1979	37.01	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.58	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	10100	-21.58	20230213	6990	13.30	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
65	20240110	131121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7930	60	2	0.76	69663940	8811	33.24	7860	8000	7860	10230	5510	7870	7906.47	0.24	1145	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1981	37.06	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
66	20240110	121124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7930	60	2	0.76	66744170	8443	31.85	7860	8000	7860	10230	5510	7870	7905.27	0.24	1060	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1981	37.06	1.11	12	0.03	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
67	20240110	111123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7920	50	2	0.64	50177050	6351	23.96	7860	8000	7860	10230	5510	7870	7900.65	0.24	256	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1979	37.01	1.11	12	0.03	214.00	7157.00	10100	20230213	-21.58	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	10100	-21.58	20230213	6990	13.30	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
68	20240110	101121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	10	2	0.13	41769660	5285	19.94	7860	8000	7860	10230	5510	7870	7903.44	0.24	21	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1969	36.82	1.10	12	0.02	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
69	20240110	091121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	90	2	1.14	14106050	1780	6.72	7860	8000	7860	10230	5510	7870	7924.75	0.24	-46	8076	7972	7906	7802	7736	7940	7770	126	2360	500	5660	10	1	24982540	1989	37.20	1.11	12	0.01	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	10100	-21.19	20230213	6990	13.88	20231027	0.56	N	339770	500	125 억	59375	N	N	5	N	N
70	20240109	161118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7870	-80	5	-1.01	208839780	26459	68.59	7950	8010	7840	10330	5570	7950	7892.96	0.24	299	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1966	36.78	1.10	12	0.11	214.00	7157.00	10100	20230213	-22.08	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	10100	-22.08	20230213	6990	12.59	20231027	0.56	N	339770	500	125 억	58861	N	N	5	N	N
71	20240109	151120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	-50	5	-0.63	184786450	23405	60.67	7950	8010	7840	10330	5570	7950	7895.17	0.24	404	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1974	36.92	1.10	12	0.09	214.00	7157.00	10100	20230213	-21.78	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	10100	-21.78	20230213	6990	13.02	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
72	20240109	141119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7890	-60	5	-0.75	173917280	22026	57.09	7950	8010	7840	10330	5570	7950	7896.00	0.24	785	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1971	36.87	1.10	12	0.09	214.00	7157.00	10100	20230213	-21.88	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	10100	-21.88	20230213	6990	12.88	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
73	20240109	131119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7890	-60	5	-0.75	155785460	19729	51.14	7950	8010	7840	10330	5570	7950	7896.27	0.24	1095	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1971	36.87	1.10	12	0.08	214.00	7157.00	10100	20230213	-21.88	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	10100	-21.88	20230213	6990	12.88	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
74	20240109	121129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-40	5	-0.50	132967320	16833	43.63	7950	8010	7840	10330	5570	7950	7899.21	0.24	1087	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1976	36.96	1.11	12	0.07	214.00	7157.00	10100	20230213	-21.68	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	10100	-21.68	20230213	6990	13.16	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
75	20240109	111123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7860	-90	5	-1.13	125103250	15836	41.05	7950	8010	7840	10330	5570	7950	7899.93	0.24	871	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1964	36.73	1.10	12	0.06	214.00	7157.00	10100	20230213	-22.18	6990	20231027	12.45	8410	-6.54	20240104	7470	5.22	20240102	10100	-22.18	20230213	6990	12.45	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
76	20240109	101120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	-70	5	-0.88	77222210	9739	25.24	7950	8010	7860	10330	5570	7950	7929.17	0.24	466	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	1969	36.82	1.10	12	0.04	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
77	20240109	091120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	60	2	0.75	4582760	575	1.49	7950	8010	7950	10330	5570	7950	7970.02	0.24	-33	8283	8116	7963	7796	7643	8040	7720	126	2380	500	5720	10	1	24982540	2001	37.43	1.12	12	0.00	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	10100	-20.69	20230213	6990	14.59	20231027	0.56	N	339770	500	125 억	58861	N	N	99	N	N
78	20240108	161118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7950	-60	5	-0.75	306394050	38576	105.87	8070	8130	7810	10410	5610	8010	7942.61	0.24	-227	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	1986	37.15	1.11	12	0.15	214.00	7157.00	10100	20230213	-21.29	6990	20231027	13.73	8410	-5.47	20240104	7470	6.43	20240102	10100	-21.29	20230213	6990	13.73	20231027	0.55	N	339770	500	125 억	58807	N	N	99	N	N
79	20240108	151119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7940	-70	5	-0.87	303683660	38235	104.93	8070	8130	7810	10410	5610	8010	7942.56	0.24	-248	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	1984	37.10	1.11	12	0.15	214.00	7157.00	10100	20230213	-21.39	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	10100	-21.39	20230213	6990	13.59	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
80	20240108	141119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7930	-80	5	-1.00	287628860	36211	99.38	8070	8130	7810	10410	5610	8010	7943.13	0.24	-363	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	1981	37.06	1.11	12	0.14	214.00	7157.00	10100	20230213	-21.49	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	10100	-21.49	20230213	6990	13.45	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
81	20240108	131118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	0	3	0.00	245017610	30847	84.66	8070	8130	7810	10410	5610	8010	7943.00	0.24	-908	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	2001	37.43	1.12	12	0.12	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	10100	-20.69	20230213	6990	14.59	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
82	20240108	121119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	-10	5	-0.12	231073100	29108	79.89	8070	8130	7810	10410	5610	8010	7938.47	0.24	-772	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.12	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	10100	-20.79	20230213	6990	14.45	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
83	20240108	111120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7870	-140	5	-1.75	179684760	22636	62.12	8070	8130	7810	10410	5610	8010	7938.01	0.24	13	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	1966	36.78	1.10	12	0.09	214.00	7157.00	10100	20230213	-22.08	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	10100	-22.08	20230213	6990	12.59	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
84	20240108	101120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	-50	5	-0.62	74860540	9316	25.57	8070	8130	7950	10410	5610	8010	8035.70	0.24	-171	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	1989	37.20	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	10100	-21.19	20230213	6990	13.88	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
85	20240108	091116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8110	100	2	1.25	18696190	2308	6.33	8070	8130	8070	10410	5610	8010	8100.60	0.24	-7	8110	8060	7990	7940	7870	8085	7965	126	2400	500	5760	10	1	24982540	2026	37.90	1.13	12	0.01	214.00	7157.00	10100	20230213	-19.70	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	10100	-19.70	20230213	6990	16.02	20231027	0.55	N	339770	500	125 억	58807	N	N	108	N	N
86	20240105	161117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	50	2	0.63	288101330	36077	23.56	7990	8040	7920	10340	5580	7960	7985.73	0.23	1240	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	2001	37.43	1.12	12	0.14	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	10100	-20.69	20230213	6990	14.59	20231027	0.55	N	339770	500	125 억	57566	N	N	108	N	N
87	20240105	151118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8030	70	2	0.88	260501030	32633	21.31	7990	8040	7920	10340	5580	7960	7982.75	0.23	1240	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	2006	37.52	1.12	12	0.13	214.00	7157.00	10100	20230213	-20.50	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	10100	-20.50	20230213	6990	14.88	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
88	20240105	141115	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	50	2	0.63	215451950	27013	17.64	7990	8020	7920	10340	5580	7960	7975.86	0.23	-760	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	2001	37.43	1.12	12	0.11	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	10100	-20.69	20230213	6990	14.59	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
89	20240105	131116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	50	2	0.63	156563800	19661	12.84	7990	8020	7920	10340	5580	7960	7963.17	0.23	-762	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	2001	37.43	1.12	12	0.08	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	10100	-20.69	20230213	6990	14.59	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
90	20240105	121117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7970	10	2	0.13	84343450	10615	6.93	7990	7990	7920	10340	5580	7960	7945.69	0.23	-763	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	1991	37.24	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.09	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	10100	-21.09	20230213	6990	14.02	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
91	20240105	111114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7940	-20	5	-0.25	64261820	8084	5.28	7990	7990	7920	10340	5580	7960	7949.26	0.23	-777	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	1984	37.10	1.11	12	0.03	214.00	7157.00	10100	20230213	-21.39	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	10100	-21.39	20230213	6990	13.59	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
92	20240105	101117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7950	-10	5	-0.13	54280420	6828	4.46	7990	7990	7920	10340	5580	7960	7949.68	0.23	-402	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	1986	37.15	1.11	12	0.03	214.00	7157.00	10100	20230213	-21.29	6990	20231027	13.73	8410	-5.47	20240104	7470	6.43	20240102	10100	-21.29	20230213	6990	13.73	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
93	20240105	091114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7970	10	2	0.13	22467180	2821	1.84	7990	7990	7950	10340	5580	7960	7964.26	0.23	-190	8713	8336	8033	7656	7353	8525	7845	126	2380	500	5730	10	1	24982540	1991	37.24	1.11	12	0.01	214.00	7157.00	10100	20230213	-21.09	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	10100	-21.09	20230213	6990	14.02	20231027	0.55	N	339770	500	125 억	57566	N	N	129	N	N
94	20240104	161111	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	210	2	2.71	1217178750	152391	450.06	7750	8410	7730	10070	5430	7750	7987.34	0.27	-10740	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1989	37.20	1.11	12	0.61	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	10100	-21.19	20230213	6990	13.88	20231027	0.56	N	339770	500	125 억	68247	N	N	129	N	N
95	20240104	151114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	160	2	2.06	1195761500	149697	442.11	7750	8410	7730	10070	5430	7750	7987.88	0.27	-11026	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1976	36.96	1.11	12	0.60	214.00	7157.00	10100	20230213	-21.68	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	10100	-21.68	20230213	6990	13.16	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
96	20240104	141114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	130	2	1.68	1115829370	139549	412.14	7750	8410	7730	10070	5430	7750	7995.97	0.27	-9572	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1969	36.82	1.10	12	0.56	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
97	20240104	131113	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	130	2	1.68	1067806910	133464	394.16	7750	8410	7730	10070	5430	7750	8000.71	0.27	-9576	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1969	36.82	1.10	12	0.53	214.00	7157.00	10100	20230213	-21.98	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	10100	-21.98	20230213	6990	12.73	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
98	20240104	121111	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	160	2	2.06	996532220	124440	367.51	7750	8410	7730	10070	5430	7750	8008.13	0.27	-9750	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1976	36.96	1.11	12	0.50	214.00	7157.00	10100	20230213	-21.68	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	10100	-21.68	20230213	6990	13.16	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
99	20240104	111110	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7780	30	2	0.39	121197850	15577	46.00	7750	7810	7740	10070	5430	7750	7780.56	0.27	-1919	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1944	36.36	1.09	12	0.06	214.00	7157.00	10100	20230213	-22.97	6990	20231027	11.30	7810	-0.38	20240104	7470	4.15	20240102	10100	-22.97	20230213	6990	11.30	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
100	20240104	101109	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7770	20	2	0.26	89202970	11455	33.83	7750	7810	7740	10070	5430	7750	7787.25	0.27	-1928	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1941	36.31	1.09	12	0.05	214.00	7157.00	10100	20230213	-23.07	6990	20231027	11.16	7810	-0.51	20240104	7470	4.02	20240102	10100	-23.07	20230213	6990	11.16	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
101	20240104	091114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7750	0	3	0.00	5775430	744	2.20	7750	7800	7740	10070	5430	7750	7762.67	0.27	-255	7963	7856	7693	7586	7423	7910	7640	126	2320	500	5580	10	1	24982540	1936	36.21	1.08	12	0.00	214.00	7157.00	10100	20230213	-23.27	6990	20231027	10.87	7800	0.00	20240103	7470	3.75	20240102	10100	-23.27	20230213	6990	10.87	20231027	0.56	N	339770	500	125 억	68247	N	N	211	N	N
102	20240103	161109	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7750	150	2	1.97	258468290	33598	150.21	7560	7800	7530	9880	5320	7600	7692.81	0.27	-50	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1936	36.21	1.08	12	0.13	214.00	7157.00	10100	20230213	-23.27	6990	20231027	10.87	7800	-0.64	20240103	7470	3.75	20240102	10100	-23.27	20230213	6990	10.87	20231027	0.56	N	339770	500	125 억	67473	N	N	211	N	N
103	20240103	151106	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7770	170	2	2.24	251791470	32737	146.36	7560	7800	7530	9880	5320	7600	7691.35	0.27	-44	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1941	36.31	1.09	12	0.13	214.00	7157.00	10100	20230213	-23.07	6990	20231027	11.16	7800	-0.38	20240103	7470	4.02	20240102	10100	-23.07	20230213	6990	11.16	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
104	20240103	141105	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7750	150	2	1.97	171121890	22373	100.02	7560	7770	7530	9880	5320	7600	7648.60	0.27	1091	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1936	36.21	1.08	12	0.09	214.00	7157.00	10100	20230213	-23.27	6990	20231027	10.87	7770	-0.26	20240103	7470	3.75	20240102	10100	-23.27	20230213	6990	10.87	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
105	20240103	131107	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7710	110	2	1.45	106192780	13945	62.34	7560	7710	7530	9880	5320	7600	7615.12	0.27	1135	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1926	36.03	1.08	12	0.06	214.00	7157.00	10100	20230213	-23.66	6990	20231027	10.30	7710	0.00	20240103	7470	3.21	20240102	10100	-23.66	20230213	6990	10.30	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
106	20240103	121111	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	10	2	0.13	52491170	6936	31.01	7560	7630	7530	9880	5320	7600	7567.91	0.27	-121	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1901	35.56	1.06	12	0.03	214.00	7157.00	10100	20230213	-24.65	6990	20231027	8.87	7630	-0.26	20240103	7470	1.87	20240102	10100	-24.65	20230213	6990	8.87	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
107	20240103	111105	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7580	-20	5	-0.26	37580430	4972	22.23	7560	7590	7530	9880	5320	7600	7558.38	0.27	-441	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1894	35.42	1.06	12	0.02	214.00	7157.00	10100	20230213	-24.95	6990	20231027	8.44	7600	-0.26	20240102	7470	1.47	20240102	10100	-24.95	20230213	6990	8.44	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
108	20240103	101106	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7560	-40	5	-0.53	22786160	3017	13.49	7560	7570	7530	9880	5320	7600	7552.53	0.27	-681	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1889	35.33	1.06	12	0.01	214.00	7157.00	10100	20230213	-25.15	6990	20231027	8.15	7600	-0.53	20240102	7470	1.20	20240102	10100	-25.15	20230213	6990	8.15	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
109	20240103	091106	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7560	-40	5	-0.53	3614620	478	2.14	7560	7570	7550	9880	5320	7600	7561.65	0.27	-51	7686	7642	7556	7512	7426	7665	7535	126	2280	500	5470	10	1	24982540	1889	35.33	1.06	12	0.00	214.00	7157.00	10100	20230213	-25.15	6990	20231027	8.15	7600	-0.53	20240102	7470	1.20	20240102	10100	-25.15	20230213	6990	8.15	20231027	0.56	N	339770	500	125 억	67473	N	N	1	N	N
110	20240102	161103	57	100.00	KOSPI	유통업	N	N	N	N		N	7600	170	2	2.29	168188310	22345	265.82	7530	7600	7470	9650	5210	7430	7526.18	0.27	718	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1899	35.51	1.06	12	0.09	214.00	7157.00	10100	20230213	-24.75	6990	20231027	8.73	7600	0.00	20240102	7470	1.74	20240102	10100	-24.75	20230213	6990	8.73	20231027	0.57	N	339770	500	125 억	66765	N	N	1	N	N
111	20240102	151102	57	100.00	KOSPI	유통업	N	N	N	N		N	7540	110	2	1.48	147069840	19555	232.63	7530	7570	7470	9650	5210	7430	7520.83	0.27	711	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1884	35.23	1.05	12	0.08	214.00	7157.00	10100	20230213	-25.35	6990	20231027	7.87	7570	-0.40	20240102	7470	0.94	20240102	10100	-25.35	20230213	6990	7.87	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N
112	20240102	141103	57	100.00	KOSPI	유통업	N	N	N	N		N	7530	100	2	1.35	127143830	16917	201.25	7530	7540	7470	9650	5210	7430	7515.74	0.27	620	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1881	35.19	1.05	12	0.07	214.00	7157.00	10100	20230213	-25.45	6990	20231027	7.73	7540	-0.13	20240102	7470	0.80	20240102	10100	-25.45	20230213	6990	7.73	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N
113	20240102	131057	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	90	2	1.21	115397160	15357	182.69	7530	7540	7470	9650	5210	7430	7514.30	0.27	221	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1879	35.14	1.05	12	0.06	214.00	7157.00	10100	20230213	-25.54	6990	20231027	7.58	7540	-0.27	20240102	7470	0.67	20240102	10100	-25.54	20230213	6990	7.58	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N
114	20240102	121057	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	90	2	1.21	94618890	12593	149.81	7530	7540	7470	9650	5210	7430	7513.61	0.27	-36	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1879	35.14	1.05	12	0.05	214.00	7157.00	10100	20230213	-25.54	6990	20231027	7.58	7540	-0.27	20240102	7470	0.67	20240102	10100	-25.54	20230213	6990	7.58	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N
115	20240102	111056	57	100.00	KOSPI	유통업	N	N	N	N		N	7500	70	2	0.94	46193360	6154	73.21	7530	7530	7470	9650	5210	7430	7506.23	0.27	-36	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1874	35.05	1.05	12	0.02	214.00	7157.00	10100	20230213	-25.74	6990	20231027	7.30	7530	-0.40	20240102	7470	0.40	20240102	10100	-25.74	20230213	6990	7.30	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N
116	20240102	101047	57	100.00	KOSPI	유통업	N	N	N	N		N	7520	90	2	1.21	19736550	2625	31.23	7530	7530	7490	9650	5210	7430	7518.69	0.27	-36	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1879	35.14	1.05	12	0.01	214.00	7157.00	10100	20230213	-25.54	6990	20231027	7.58	7530	-0.13	20240102	7490	0.40	20240102	10100	-25.54	20230213	6990	7.58	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N
117	20240102	091033	57	100.00	KOSPI	유통업	N	N	N	N		N	7430	0	3	0.00	0	0	0.00	0	0	0	9650	5210	7430	0.00	0.27	0	7470	7450	7410	7390	7350	7460	7400	126	2220	500	5340	10	1	24982540	1856	34.72	1.04	12	0.00	214.00	7157.00	10100	20230213	-26.44	6990	20231027	6.29	0	0.00	0	0	0.00	0	10100	-26.44	20230213	6990	6.29	20231027	0.57	N	339770	500	125 억	66765	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History