KissMeData/000050/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	-90	5	-1.00	24657600	2791	64.43	8980	9000	8750	11670	6290	8980	8834.68	1.00	1497	9193	9086	8893	8786	8593	9140	8840	137	2690	500	6640	10	1	27415270	2437	55.22	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.49	7620	20231023	16.67	9160	-2.95	20240112	8600	3.37	20240118	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억	274340	N	N	23	N	N
3	20240123	110102	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-60	5	-0.67	18856810	2134	49.26	8980	9000	8750	11670	6290	8980	8836.37	1.00	1278	9193	9086	8893	8786	8593	9140	8840	137	2690	500	6640	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	274340	N	N	23	N	N
4	20240123	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-130	5	-1.45	14681270	1664	38.41	8980	9000	8750	11670	6290	8980	8822.88	1.00	1027	9193	9086	8893	8786	8593	9140	8840	137	2690	500	6640	10	1	27415270	2426	54.97	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9160	-3.38	20240112	8600	2.91	20240118	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억	274340	N	N	23	N	N
5	20240123	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	9000	20	2	0.22	930710	104	2.40	8980	9000	8900	11670	6290	8980	8949.13	1.00	-4	9193	9086	8893	8786	8593	9140	8840	137	2690	500	6640	10	1	27415270	2467	55.90	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.53	7620	20231023	18.11	9160	-1.75	20240112	8600	4.65	20240118	11470	-21.53	20230309	7620	18.11	20231023	0.26	N	000050	500	137 억	274340	N	N	23	N	N
6	20240119	160102	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-200	5	-2.21	127783000	14327	457.44	9060	9150	8740	11770	6350	9060	8919.03	1.01	-2961	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2429	55.03	0.31	12	0.05	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9160	-3.28	20240112	8600	3.02	20240118	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억	277322	N	N	20	N	N
7	20240119	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-210	5	-2.32	102096280	11427	364.85	9060	9150	8740	11770	6350	9060	8934.65	1.01	-2203	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2426	54.97	0.31	12	0.04	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9160	-3.38	20240112	8600	2.91	20240118	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
8	20240119	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-140	5	-1.55	81118140	9060	289.27	9060	9150	8870	11770	6350	9060	8953.44	1.01	-1886	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2445	55.40	0.31	12	0.03	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
9	20240119	130102	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-140	5	-1.55	80939740	9040	288.63	9060	9150	8870	11770	6350	9060	8953.51	1.01	-1869	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2445	55.40	0.31	12	0.03	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
10	20240119	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-140	5	-1.55	73552550	8209	262.10	9060	9150	8870	11770	6350	9060	8959.99	1.01	-1832	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2445	55.40	0.31	12	0.03	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
11	20240119	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-140	5	-1.55	69640990	7770	248.08	9060	9150	8870	11770	6350	9060	8962.80	1.01	-1826	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2445	55.40	0.31	12	0.03	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
12	20240119	100102	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	20	2	0.22	10069330	1111	35.47	9060	9150	9000	11770	6350	9060	9063.30	1.01	-266	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2489	56.40	0.32	12	0.00	161.00	28638.00	11470	20230309	-20.84	7620	20231023	19.16	9160	-0.87	20240112	8600	5.58	20240118	11470	-20.84	20230309	7620	19.16	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
13	20240119	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	0	3	0.00	2672550	295	9.42	9060	9060	9050	11770	6350	9060	9059.49	1.01	-266	9393	9226	8913	8746	8433	9310	8830	137	2710	500	6700	10	1	27415270	2484	56.27	0.32	12	0.00	161.00	28638.00	11470	20230309	-21.01	7620	20231023	18.90	9160	-1.09	20240112	8600	5.35	20240118	11470	-21.01	20230309	7620	18.90	20231023	0.26	N	000050	500	137 억	277322	N	N	16	N	N
14	20240118	160102	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	280	2	3.19	27664190	3131	51.44	8700	9080	8600	11410	6150	8780	8835.58	1.01	9	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2484	56.27	0.32	12	0.01	161.00	28638.00	11470	20230309	-21.01	7620	20231023	18.90	9160	-1.09	20240112	8600	5.35	20240118	11470	-21.01	20230309	7620	18.90	20231023	0.26	N	000050	500	137 억	277339	N	N	16	N	N
15	20240118	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	300	2	3.42	26287220	2979	48.94	8700	9080	8600	11410	6150	8780	8824.18	1.01	10	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2489	56.40	0.32	12	0.01	161.00	28638.00	11470	20230309	-20.84	7620	20231023	19.16	9160	-0.87	20240112	8600	5.58	20240118	11470	-20.84	20230309	7620	19.16	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
16	20240118	140102	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	130	2	1.48	23543450	2671	43.88	8700	9080	8600	11410	6150	8780	8814.47	1.01	5	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2443	55.34	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9160	-2.73	20240112	8600	3.60	20240118	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
17	20240118	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	190	2	2.16	22328600	2533	41.61	8700	9080	8600	11410	6150	8780	8815.08	1.01	5	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2459	55.71	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.80	7620	20231023	17.72	9160	-2.07	20240112	8600	4.30	20240118	11470	-21.80	20230309	7620	17.72	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
18	20240118	120102	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	140	2	1.59	12307570	1410	23.16	8700	8950	8600	11410	6150	8780	8728.77	1.01	-39	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
19	20240118	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	140	2	1.59	12271920	1406	23.10	8700	8950	8600	11410	6150	8780	8728.25	1.01	-39	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
20	20240118	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	140	2	1.59	11299680	1297	21.31	8700	8920	8600	11410	6150	8780	8712.17	1.01	-34	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2445	55.40	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8600	3.72	20240118	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
21	20240118	090102	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-30	5	-0.34	4173390	483	7.93	8700	8760	8600	11410	6150	8780	8640.56	1.01	277	9380	9080	8850	8550	8320	8965	8435	137	2630	500	6490	10	1	27415270	2399	54.35	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.71	7620	20231023	14.83	9160	-4.48	20240112	8600	1.74	20240118	11470	-23.71	20230309	7620	14.83	20231023	0.26	N	000050	500	137 억	277339	N	N	24	N	N
22	20240117	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-130	5	-1.46	53085460	6086	96.90	8910	9150	8620	11580	6240	8910	8722.55	1.01	237	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2407	54.53	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.45	7620	20231023	15.22	9160	-4.15	20240112	8620	1.86	20240117	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억	277158	N	N	24	N	N
23	20240117	150102	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-170	5	-1.91	44448610	5100	81.20	8910	9150	8620	11580	6240	8910	8715.41	1.01	239	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2396	54.29	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.80	7620	20231023	14.70	9160	-4.59	20240112	8620	1.39	20240117	11470	-23.80	20230309	7620	14.70	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
24	20240117	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-130	5	-1.46	43917220	5039	80.23	8910	9150	8620	11580	6240	8910	8715.46	1.01	202	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2407	54.53	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.45	7620	20231023	15.22	9160	-4.15	20240112	8620	1.86	20240117	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
25	20240117	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-130	5	-1.46	43542230	4996	79.54	8910	9150	8620	11580	6240	8910	8715.42	1.01	189	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2407	54.53	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.45	7620	20231023	15.22	9160	-4.15	20240112	8620	1.86	20240117	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
26	20240117	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-110	5	-1.23	42868630	4919	78.32	8910	9150	8620	11580	6240	8910	8714.91	1.01	192	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2413	54.66	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.28	7620	20231023	15.49	9160	-3.93	20240112	8620	2.09	20240117	11470	-23.28	20230309	7620	15.49	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
27	20240117	110102	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-110	5	-1.23	42340630	4859	77.36	8910	9150	8620	11580	6240	8910	8713.86	1.01	192	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2413	54.66	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.28	7620	20231023	15.49	9160	-3.93	20240112	8620	2.09	20240117	11470	-23.28	20230309	7620	15.49	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
28	20240117	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-130	5	-1.46	39951500	4585	73.00	8910	9150	8620	11580	6240	8910	8713.52	1.01	196	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2407	54.53	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.45	7620	20231023	15.22	9160	-4.15	20240112	8620	1.86	20240117	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
29	20240117	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	0	3	0.00	17820	2	0.03	8910	8910	8910	11580	6240	8910	8910.00	1.01	0	9183	9046	8953	8816	8723	9000	8770	137	2670	500	6590	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9160	-2.73	20240112	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277158	N	N	30	N	N
30	20240116	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-30	5	-0.34	56128680	6281	140.08	8940	9090	8860	11620	6260	8940	8936.26	1.01	62	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9160	-2.73	20240112	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277156	N	N	30	N	N
31	20240116	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-20	5	-0.22	46817200	5236	116.77	8940	9090	8860	11620	6260	8940	8941.41	1.01	25	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2445	55.40	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8720	2.29	20240102	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
32	20240116	140102	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-30	5	-0.34	45569520	5096	113.65	8940	9090	8860	11620	6260	8940	8942.21	1.01	6	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9160	-2.73	20240112	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
33	20240116	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-30	5	-0.34	43849870	4903	109.34	8940	9090	8860	11620	6260	8940	8943.48	1.01	6	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9160	-2.73	20240112	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
34	20240116	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	-40	5	-0.45	42727700	4777	106.53	8940	9090	8860	11620	6260	8940	8944.46	1.01	6	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2440	55.28	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9160	-2.84	20240112	8720	2.06	20240102	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
35	20240116	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-80	5	-0.89	39875470	4456	99.38	8940	9090	8860	11620	6260	8940	8948.71	1.01	7	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2429	55.03	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9160	-3.28	20240112	8720	1.61	20240102	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
36	20240116	100102	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-70	5	-0.78	37731290	4214	93.98	8940	9090	8870	11620	6260	8940	8953.79	1.01	8	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2432	55.09	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	9160	-3.17	20240112	8720	1.72	20240102	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
37	20240116	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	10	2	0.11	1117510	125	2.79	8940	8950	8940	11620	6260	8940	8940.08	1.01	-18	9200	9070	8950	8820	8700	9135	8885	137	2680	500	6610	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9160	-2.29	20240112	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	277156	N	N	38	N	N
38	20240115	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	40	2	0.45	39925360	4484	37.52	8900	9080	8830	11570	6230	8900	8904.16	1.01	-450	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2451	55.53	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.06	7620	20231023	17.32	9160	-2.40	20240112	8720	2.52	20240102	11470	-22.06	20230309	7620	17.32	20231023	0.26	N	000050	500	137 억	277213	N	N	38	N	N
39	20240115	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	40	2	0.45	36218110	4068	34.04	8900	9080	8830	11570	6230	8900	8903.35	1.01	-347	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2451	55.53	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.06	7620	20231023	17.32	9160	-2.40	20240112	8720	2.52	20240102	11470	-22.06	20230309	7620	17.32	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
40	20240115	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	20	2	0.22	31617130	3553	29.73	8900	9080	8830	11570	6230	8900	8898.63	1.01	-261	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8720	2.29	20240102	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
41	20240115	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	0	3	0.00	27803970	3125	26.15	8900	9080	8830	11570	6230	8900	8897.07	1.01	-202	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2440	55.28	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9160	-2.84	20240112	8720	2.06	20240102	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
42	20240115	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-30	5	-0.34	23841500	2680	22.42	8900	9080	8830	11570	6230	8900	8895.74	1.01	-125	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2432	55.09	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.67	7620	20231023	16.40	9160	-3.17	20240112	8720	1.72	20240102	11470	-22.67	20230309	7620	16.40	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
43	20240115	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	20	2	0.22	22021330	2475	20.71	8900	9080	8830	11570	6230	8900	8897.27	1.01	-49	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8720	2.29	20240102	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
44	20240115	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	40	2	0.45	16698370	1877	15.71	8900	9080	8830	11570	6230	8900	8895.84	1.01	-43	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2451	55.53	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.06	7620	20231023	17.32	9160	-2.40	20240112	8720	2.52	20240102	11470	-22.06	20230309	7620	17.32	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
45	20240115	090102	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	10	2	0.11	2616620	294	2.46	8900	8910	8900	11570	6230	8900	8900.25	1.01	-8	9366	9132	8926	8692	8486	9030	8590	137	2670	500	6580	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9160	-2.73	20240112	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277213	N	N	5	N	N
46	20240112	160102	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	-180	5	-1.98	103732970	11675	169.01	9080	9160	8720	11800	6360	9080	8885.05	1.01	201	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2440	55.28	0.31	12	0.04	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9160	-2.84	20240112	8720	2.06	20240112	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억	277019	N	N	5	N	N
47	20240112	150102	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-270	5	-2.97	94436370	10625	153.81	9080	9160	8720	11800	6360	9080	8888.13	1.01	408	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2415	54.72	0.31	12	0.04	161.00	28638.00	11470	20230309	-23.19	7620	20231023	15.62	9160	-3.82	20240112	8720	1.03	20240112	11470	-23.19	20230309	7620	15.62	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
48	20240112	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-240	5	-2.64	89119980	10022	145.08	9080	9160	8720	11800	6360	9080	8892.43	1.01	487	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2424	54.91	0.31	12	0.04	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9160	-3.49	20240112	8720	1.38	20240112	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
49	20240112	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-260	5	-2.86	86170220	9688	140.24	9080	9160	8720	11800	6360	9080	8894.53	1.01	497	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2418	54.78	0.31	12	0.04	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9160	-3.71	20240112	8720	1.15	20240112	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
50	20240112	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-130	5	-1.43	73664030	8268	119.69	9080	9160	8750	11800	6360	9080	8909.53	1.01	490	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2454	55.59	0.31	12	0.03	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9160	-2.29	20240112	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
51	20240112	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-130	5	-1.43	70725160	7940	114.94	9080	9160	8750	11800	6360	9080	8907.45	1.01	519	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2454	55.59	0.31	12	0.03	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9160	-2.29	20240112	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
52	20240112	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-160	5	-1.76	65678210	7376	106.77	9080	9160	8750	11800	6360	9080	8904.31	1.01	568	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2445	55.40	0.31	12	0.03	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9160	-2.62	20240112	8720	2.29	20240102	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
53	20240112	090102	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	30	2	0.33	717890	79	1.14	9080	9110	9070	11800	6360	9080	9087.22	1.01	-3	9266	9172	8986	8892	8706	9220	8940	137	2720	500	6710	10	1	27415270	2498	56.58	0.32	12	0.00	161.00	28638.00	11470	20230309	-20.58	7620	20231023	19.55	9150	-0.44	20240109	8720	4.47	20240102	11470	-20.58	20230309	7620	19.55	20231023	0.26	N	000050	500	137 억	277019	N	N	50	N	N
54	20240111	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	260	2	2.95	60817130	6846	92.36	8830	9080	8800	11460	6180	8820	8883.60	1.01	-1361	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2489	56.40	0.32	12	0.02	161.00	28638.00	11470	20230309	-20.84	7620	20231023	19.16	9150	-0.77	20240109	8720	4.13	20240102	11470	-20.84	20230309	7620	19.16	20231023	0.26	N	000050	500	137 억	276884	N	N	50	N	N
55	20240111	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	20	2	0.23	54229920	6109	82.42	8830	9070	8800	11460	6180	8820	8877.05	1.01	-1385	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9150	-3.39	20240109	8720	1.38	20240102	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
56	20240111	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	0	3	0.00	46017710	5178	69.86	8830	9070	8820	11460	6180	8820	8887.16	1.01	-1174	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2418	54.78	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9150	-3.61	20240109	8720	1.15	20240102	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
57	20240111	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	10	2	0.11	43643350	4909	66.23	8830	9070	8820	11460	6180	8820	8890.48	1.01	-951	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2421	54.84	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	9150	-3.50	20240109	8720	1.26	20240102	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
58	20240111	120102	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	10	2	0.11	41585960	4676	63.09	8830	9070	8820	11460	6180	8820	8893.49	1.01	-719	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2421	54.84	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	9150	-3.50	20240109	8720	1.26	20240102	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
59	20240111	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	0	3	0.00	39378450	4426	59.71	8830	9070	8820	11460	6180	8820	8897.07	1.01	-499	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2418	54.78	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9150	-3.61	20240109	8720	1.15	20240102	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
60	20240111	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	80	2	0.91	21348450	2396	32.33	8830	9070	8820	11460	6180	8820	8910.04	1.01	-246	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2440	55.28	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9150	-2.73	20240109	8720	2.06	20240102	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
61	20240111	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	60	2	0.68	433170	49	0.66	8830	8880	8830	11460	6180	8820	8840.20	1.01	-5	9260	9040	8930	8710	8600	8985	8655	137	2640	500	6520	10	1	27415270	2434	55.16	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.58	7620	20231023	16.54	9150	-2.95	20240109	8720	1.83	20240102	11470	-22.58	20230309	7620	16.54	20231023	0.26	N	000050	500	137 억	276884	N	N	31	N	N
62	20240110	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-250	5	-2.76	66016930	7386	78.47	9070	9150	8820	11790	6350	9070	8937.92	1.01	10	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2418	54.78	0.31	12	0.03	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9150	0.00	20240109	8720	1.15	20240102	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억	276874	N	N	31	N	N
63	20240110	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-160	5	-1.76	51037560	5691	60.47	9070	9150	8880	11790	6350	9070	8967.92	1.01	1080	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9150	0.00	20240109	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
64	20240110	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8980	-90	5	-0.99	25663180	2845	30.23	9070	9150	8920	11790	6350	9070	9020.26	1.01	33	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2462	55.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.71	7620	20231023	17.85	9150	0.00	20240109	8720	2.98	20240102	11470	-21.71	20230309	7620	17.85	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
65	20240110	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8980	-90	5	-0.99	25627180	2841	30.18	9070	9150	8920	11790	6350	9070	9020.29	1.01	35	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2462	55.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.71	7620	20231023	17.85	9150	0.00	20240109	8720	2.98	20240102	11470	-21.71	20230309	7620	17.85	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
66	20240110	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	-60	5	-0.66	25519200	2829	30.06	9070	9150	8920	11790	6350	9070	9020.38	1.01	36	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2470	55.96	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.45	7620	20231023	18.24	9150	0.00	20240109	8720	3.33	20240102	11470	-21.45	20230309	7620	18.24	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
67	20240110	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	30	2	0.33	24429820	2709	28.78	9070	9150	8920	11790	6350	9070	9017.81	1.01	37	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2495	56.52	0.32	12	0.01	161.00	28638.00	11470	20230309	-20.66	7620	20231023	19.42	9150	0.00	20240109	8720	4.36	20240102	11470	-20.66	20230309	7620	19.42	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
68	20240110	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-20	5	-0.22	11993710	1323	14.06	9070	9150	8920	11790	6350	9070	9065.50	1.01	40	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2481	56.21	0.32	12	0.00	161.00	28638.00	11470	20230309	-21.10	7620	20231023	18.77	9150	0.00	20240109	8720	3.78	20240102	11470	-21.10	20230309	7620	18.77	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
69	20240110	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	0	3	0.00	1033980	114	1.21	9070	9070	9070	11790	6350	9070	9070.00	1.01	-14	9310	9190	9030	8910	8750	9250	8970	137	2720	500	6710	10	1	27415270	2487	56.34	0.32	12	0.00	161.00	28638.00	11470	20230309	-20.92	7620	20231023	19.03	9150	-0.87	20240109	8720	4.01	20240102	11470	-20.92	20230309	7620	19.03	20231023	0.26	N	000050	500	137 억	276874	N	N	5	N	N
70	20240109	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	120	2	1.34	84814690	9412	215.62	8950	9150	8870	11630	6270	8950	9011.34	1.01	1280	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2487	56.34	0.32	12	0.03	161.00	28638.00	11470	20230309	-20.92	7620	20231023	19.03	9150	-0.87	20240109	8720	4.01	20240102	11470	-20.92	20230309	7620	19.03	20231023	0.26	N	000050	500	137 억	276881	N	N	5	N	N
71	20240109	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	80	2	0.89	76619670	8506	194.87	8950	9150	8870	11630	6270	8950	9007.72	1.01	1233	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2476	56.09	0.32	12	0.03	161.00	28638.00	11470	20230309	-21.27	7620	20231023	18.50	9150	-1.31	20240109	8720	3.56	20240102	11470	-21.27	20230309	7620	18.50	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
72	20240109	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	90	2	1.01	44436400	4953	113.47	8950	9080	8870	11630	6270	8950	8971.61	1.01	831	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2478	56.15	0.32	12	0.02	161.00	28638.00	11470	20230309	-21.19	7620	20231023	18.64	9080	0.00	20240104	8720	3.67	20240102	11470	-21.19	20230309	7620	18.64	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
73	20240109	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-30	5	-0.34	21629270	2421	55.46	8950	9040	8870	11630	6270	8950	8934.02	1.01	450	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9080	-1.76	20240104	8720	2.29	20240102	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
74	20240109	120102	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	20	2	0.22	21146690	2367	54.23	8950	9040	8870	11630	6270	8950	8933.96	1.01	450	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2459	55.71	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.80	7620	20231023	17.72	9080	-1.21	20240104	8720	2.87	20240102	11470	-21.80	20230309	7620	17.72	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
75	20240109	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-40	5	-0.45	14721960	1649	37.78	8950	9040	8870	11630	6270	8950	8927.81	1.01	443	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2443	55.34	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9080	-1.87	20240104	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
76	20240109	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	40	2	0.45	14016000	1570	35.97	8950	9040	8870	11630	6270	8950	8927.39	1.01	443	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2465	55.84	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.62	7620	20231023	17.98	9080	-0.99	20240104	8720	3.10	20240102	11470	-21.62	20230309	7620	17.98	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
77	20240109	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	0	3	0.00	331150	37	0.85	8950	8950	8950	11630	6270	8950	8950.00	1.01	0	9183	9066	8933	8816	8683	9000	8750	137	2680	500	6620	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9080	-1.43	20240104	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	276881	N	N	107	N	N
78	20240108	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	0	3	0.00	38887690	4365	112.85	8960	9050	8800	11630	6270	8950	8908.98	1.01	-358	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2454	55.59	0.31	12	0.02	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9080	-1.43	20240104	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	276988	N	N	107	N	N
79	20240108	150102	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-70	5	-0.78	36077440	4051	104.73	8960	9050	8800	11630	6270	8950	8905.81	1.01	-337	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2434	55.16	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.58	7620	20231023	16.54	9080	-2.20	20240104	8720	1.83	20240102	11470	-22.58	20230309	7620	16.54	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
80	20240108	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-90	5	-1.01	36059680	4049	104.68	8960	9050	8800	11630	6270	8950	8905.82	1.01	-336	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2429	55.03	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9080	-2.42	20240104	8720	1.61	20240102	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
81	20240108	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	-120	5	-1.34	35723000	4011	103.70	8960	9050	8800	11630	6270	8950	8906.26	1.01	-336	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2421	54.84	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	9080	-2.75	20240104	8720	1.26	20240102	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
82	20240108	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	-120	5	-1.34	34106300	3828	98.97	8960	9050	8800	11630	6270	8950	8909.69	1.01	-225	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2421	54.84	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	9080	-2.75	20240104	8720	1.26	20240102	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
83	20240108	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-100	5	-1.12	28047470	3141	81.20	8960	9050	8850	11630	6270	8950	8929.47	1.01	-130	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2426	54.97	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9080	-2.53	20240104	8720	1.49	20240102	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
84	20240108	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	-60	5	-0.67	8838860	987	25.52	8960	9050	8890	11630	6270	8950	8955.28	1.01	17	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2437	55.22	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.49	7620	20231023	16.67	9080	-2.09	20240104	8720	1.95	20240102	11470	-22.49	20230309	7620	16.67	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
85	20240108	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	0	3	0.00	0	0	0.00	0	0	0	11630	6270	8950	0.00	1.01	0	9143	9046	8903	8806	8663	9095	8855	137	2680	500	6620	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9080	-1.43	20240104	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	276988	N	N	116	N	N
86	20240105	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	20	2	0.22	34367970	3868	80.45	8850	9000	8760	11600	6260	8930	8885.20	1.01	-96	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2454	55.59	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9080	-1.43	20240104	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	277109	N	N	116	N	N
87	20240105	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	9000	70	2	0.78	31673920	3567	74.19	8850	9000	8760	11600	6260	8930	8879.71	1.01	-97	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2467	55.90	0.31	12	0.01	161.00	28638.00	11470	20230309	-21.53	7620	20231023	18.11	9080	-0.88	20240104	8720	3.21	20240102	11470	-21.53	20230309	7620	18.11	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
88	20240105	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-70	5	-0.78	29884740	3366	70.01	8850	9000	8760	11600	6260	8930	8878.41	1.01	-75	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2429	55.03	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9080	-2.42	20240104	8720	1.61	20240102	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
89	20240105	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-70	5	-0.78	28563400	3217	66.91	8850	9000	8760	11600	6260	8930	8878.89	1.01	-64	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2429	55.03	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.76	7620	20231023	16.27	9080	-2.42	20240104	8720	1.61	20240102	11470	-22.76	20230309	7620	16.27	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
90	20240105	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-90	5	-1.01	22510450	2530	52.62	8850	9000	8760	11600	6260	8930	8897.41	1.01	-70	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9080	-2.64	20240104	8720	1.38	20240102	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
91	20240105	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	-30	5	-0.34	22014180	2474	51.46	8850	9000	8760	11600	6260	8930	8898.21	1.01	-79	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2440	55.28	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.41	7620	20231023	16.80	9080	-1.98	20240104	8720	2.06	20240102	11470	-22.41	20230309	7620	16.80	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
92	20240105	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-50	5	-0.56	14259520	1604	33.36	8850	8960	8760	11600	6260	8930	8889.98	1.01	-18	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2434	55.16	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.58	7620	20231023	16.54	9080	-2.20	20240104	8720	1.83	20240102	11470	-22.58	20230309	7620	16.54	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
93	20240105	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-80	5	-0.90	159300	18	0.37	8850	8850	8850	11600	6260	8930	8850.00	1.01	-18	9236	9082	8926	8772	8616	9005	8695	137	2670	500	6600	10	1	27415270	2426	54.97	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.84	7620	20231023	16.14	9080	-2.53	20240104	8720	1.49	20240102	11470	-22.84	20230309	7620	16.14	20231023	0.26	N	000050	500	137 억	277109	N	N	219	N	N
94	20240104	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	90	2	1.02	42743880	4808	81.04	8950	9080	8770	11490	6190	8840	8890.16	1.01	11	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2448	55.47	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.14	7620	20231023	17.19	9080	-1.65	20240104	8720	2.41	20240102	11470	-22.14	20230309	7620	17.19	20231023	0.26	N	000050	500	137 억	277036	N	N	219	N	N
95	20240104	150102	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	0	3	0.00	39418950	4434	74.73	8950	9080	8770	11490	6190	8840	8890.16	1.01	12	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9080	-2.64	20240104	8720	1.38	20240102	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
96	20240104	140102	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-60	5	-0.68	32671610	3666	61.79	8950	9080	8770	11490	6190	8840	8912.06	1.01	292	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2407	54.53	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.45	7620	20231023	15.22	9080	-3.30	20240104	8720	0.69	20240102	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
97	20240104	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-70	5	-0.79	31880770	3576	60.27	8950	9080	8770	11490	6190	8840	8915.20	1.01	291	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2404	54.47	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.54	7620	20231023	15.09	9080	-3.41	20240104	8720	0.57	20240102	11470	-23.54	20230309	7620	15.09	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
98	20240104	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-20	5	-0.23	30398170	3407	57.42	8950	9080	8770	11490	6190	8840	8922.27	1.01	291	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.10	7620	20231023	15.75	9080	-2.86	20240104	8720	1.15	20240102	11470	-23.10	20230309	7620	15.75	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
99	20240104	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	80	2	0.90	28705990	3215	54.19	8950	9080	8850	11490	6190	8840	8928.77	1.01	276	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2445	55.40	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.23	7620	20231023	17.06	9080	-1.76	20240104	8720	2.29	20240102	11470	-22.23	20230309	7620	17.06	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
100	20240104	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	40	2	0.45	19244850	2155	36.32	8950	9080	8850	11490	6190	8840	8930.32	1.01	75	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2434	55.16	0.31	12	0.01	161.00	28638.00	11470	20230309	-22.58	7620	20231023	16.54	9080	-2.20	20240104	8720	1.83	20240102	11470	-22.58	20230309	7620	16.54	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
101	20240104	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	110	2	1.24	644400	72	1.21	8950	8950	8950	11490	6190	8840	8950.00	1.01	0	9086	8962	8846	8722	8606	8905	8665	137	2650	500	6540	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	11470	20230309	-21.97	7620	20231023	17.45	9040	-1.00	20240102	8720	2.64	20240102	11470	-21.97	20230309	7620	17.45	20231023	0.26	N	000050	500	137 억	277036	N	N	178	N	N
102	20240103	160102	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	80	2	0.91	52471170	5933	180.66	8970	8970	8730	11380	6140	8760	8843.95	1.01	-865	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	9040	-2.21	20240102	8720	1.38	20240102	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	277016	N	N	178	N	N
103	20240103	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	70	2	0.80	49891730	5641	171.77	8970	8970	8730	11380	6140	8760	8844.48	1.01	-849	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2421	54.84	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.02	7620	20231023	15.88	9040	-2.32	20240102	8720	1.26	20240102	11470	-23.02	20230309	7620	15.88	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
104	20240103	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	180	2	2.05	47038090	5321	162.03	8970	8970	8730	11380	6140	8760	8840.08	1.01	-820	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2451	55.53	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.06	7620	20231023	17.32	9040	-1.11	20240102	8720	2.52	20240102	11470	-22.06	20230309	7620	17.32	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
105	20240103	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	150	2	1.71	43655200	4942	150.49	8970	8970	8730	11380	6140	8760	8833.51	1.01	-795	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	11470	20230309	-22.32	7620	20231023	16.93	9040	-1.44	20240102	8720	2.18	20240102	11470	-22.32	20230309	7620	16.93	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
106	20240103	120102	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	30	2	0.34	38334070	4344	132.28	8970	8970	8730	11380	6140	8760	8824.60	1.01	-758	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2410	54.60	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.37	7620	20231023	15.35	9040	-2.77	20240102	8720	0.80	20240102	11470	-23.37	20230309	7620	15.35	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
107	20240103	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	0	3	0.00	37258520	4222	128.56	8970	8970	8730	11380	6140	8760	8824.85	1.01	-764	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2402	54.41	0.31	12	0.02	161.00	28638.00	11470	20230309	-23.63	7620	20231023	14.96	9040	-3.10	20240102	8720	0.46	20240102	11470	-23.63	20230309	7620	14.96	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
108	20240103	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	50	2	0.57	19446140	2201	67.02	8970	8970	8730	11380	6140	8760	8835.14	1.01	-808	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2415	54.72	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.19	7620	20231023	15.62	9040	-2.54	20240102	8720	1.03	20240102	11470	-23.19	20230309	7620	15.62	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
109	20240103	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-30	5	-0.34	1572950	177	5.39	8970	8970	8730	11380	6140	8760	8886.72	1.01	-31	9160	8960	8840	8640	8520	8900	8580	137	2620	500	6480	10	1	27415270	2393	54.22	0.30	12	0.00	161.00	28638.00	11470	20230309	-23.89	7620	20231023	14.57	9040	-3.43	20240102	8720	0.11	20240102	11470	-23.89	20230309	7620	14.57	20231023	0.26	N	000050	500	137 억	277016	N	N	1	N	N
110	20240102	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-80	5	-0.90	29110820	3284	160.27	8840	9040	8720	11490	6190	8840	8864.44	1.01	-4	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2402	54.41	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.63	7620	20231023	14.96	9040	-3.10	20240102	8720	0.46	20240102	11470	-23.63	20230309	7620	14.96	20231023	0.26	N	000050	500	137 억	277030	N	N	1	N	N
111	20240102	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-60	5	-0.68	24814920	2794	136.36	8840	9040	8720	11490	6190	8840	8881.50	1.01	52	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2407	54.53	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.45	7620	20231023	15.22	9040	-2.88	20240102	8720	0.69	20240102	11470	-23.45	20230309	7620	15.22	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N
112	20240102	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-80	5	-0.90	22355100	2514	122.69	8840	9040	8720	11490	6190	8840	8892.24	1.01	-28	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2402	54.41	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.63	7620	20231023	14.96	9040	-3.10	20240102	8720	0.46	20240102	11470	-23.63	20230309	7620	14.96	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N
113	20240102	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-120	5	-1.36	20576330	2311	112.79	8840	9040	8720	11490	6190	8840	8903.65	1.01	-42	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2391	54.16	0.30	12	0.01	161.00	28638.00	11470	20230309	-23.98	7620	20231023	14.44	9040	-3.54	20240102	8720	0.00	20240102	11470	-23.98	20230309	7620	14.44	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N
114	20240102	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-40	5	-0.45	19719270	2213	108.00	8840	9040	8800	11490	6190	8840	8910.65	1.01	-42	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2413	54.66	0.31	12	0.01	161.00	28638.00	11470	20230309	-23.28	7620	20231023	15.49	9040	-2.65	20240102	8800	0.00	20240102	11470	-23.28	20230309	7620	15.49	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N
115	20240102	110102	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-30	5	-0.34	11237360	1262	61.59	8840	9010	8800	11490	6190	8840	8904.41	1.01	-54	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	11470	20230309	-23.19	7620	20231023	15.62	9010	-2.22	20240102	8800	0.11	20240102	11470	-23.19	20230309	7620	15.62	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N
116	20240102	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	0	3	0.00	70720	8	0.39	8840	8840	8840	11490	6190	8840	8840.00	1.01	5	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	8840	0.00	20240102	8840	0.00	20240102	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N
117	20240102	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	0	3	0.00	0	0	0.00	0	0	0	11490	6190	8840	0.00	1.01	0	9366	9102	8926	8662	8486	9015	8575	137	2650	500	6540	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	11470	20230309	-22.93	7620	20231023	16.01	0	0.00	0	0	0.00	0	11470	-22.93	20230309	7620	16.01	20231023	0.26	N	000050	500	137 억	277030	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History