KissMeData/000760/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 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	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14360	90	2	0.63	35493940	2492	186.95	14270	14390	14170	18550	9990	14270	14243.15	0.45	228	14763	14516	14383	14136	14003	14640	14260	140	4280	5000	8560	10	1	2800000	402	755.79	0.26	12	0.09	19.00	54787.00	41700	20230421	-65.56	14000	20231031	2.57	15250	-5.84	20240102	14170	1.34	20240123	41700	-65.56	20230421	14000	2.57	20231031	0.15	N	000760	5000	140 억	12574	N	N	2	N	N
3	20240123	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-40	5	-0.28	34753850	2440	183.05	14270	14390	14170	18550	9990	14270	14243.38	0.45	228	14763	14516	14383	14136	14003	14640	14260	140	4280	5000	8560	10	1	2800000	398	748.95	0.26	12	0.09	19.00	54787.00	41700	20230421	-65.88	14000	20231031	1.64	15250	-6.69	20240102	14170	0.42	20240123	41700	-65.88	20230421	14000	1.64	20231031	0.15	N	000760	5000	140 억	12574	N	N	2	N	N
4	20240123	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-20	5	-0.14	34454580	2419	181.47	14270	14390	14170	18550	9990	14270	14243.32	0.45	228	14763	14516	14383	14136	14003	14640	14260	140	4280	5000	8560	10	1	2800000	399	750.00	0.26	12	0.09	19.00	54787.00	41700	20230421	-65.83	14000	20231031	1.79	15250	-6.56	20240102	14170	0.56	20240123	41700	-65.83	20230421	14000	1.79	20231031	0.15	N	000760	5000	140 억	12574	N	N	2	N	N
5	20240123	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	0.45	0	14763	14516	14383	14136	14003	14640	14260	140	4280	5000	8560	10	1	2800000	400	751.05	0.26	12	0.00	19.00	54787.00	41700	20230421	-65.78	14000	20231031	1.93	15250	-6.43	20240102	14180	0.63	20240119	41700	-65.78	20230421	14000	1.93	20231031	0.15	N	000760	5000	140 억	12574	N	N	2	N	N
6	20240119	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14410	160	2	1.12	9837160	686	9.31	14180	14580	14180	18520	9980	14250	14339.88	0.46	-107	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	403	758.42	0.26	12	0.02	19.00	54787.00	41700	20230421	-65.44	14000	20231031	2.93	15250	-5.51	20240102	14180	1.62	20240119	41700	-65.44	20230421	14000	2.93	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
7	20240119	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	-10	5	-0.07	4024190	282	3.83	14180	14580	14180	18520	9980	14250	14270.18	0.46	-95	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	399	749.47	0.26	12	0.01	19.00	54787.00	41700	20230421	-65.85	14000	20231031	1.71	15250	-6.62	20240102	14180	0.42	20240119	41700	-65.85	20230421	14000	1.71	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
8	20240119	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	10	2	0.07	2702280	189	2.57	14180	14580	14180	18520	9980	14250	14297.78	0.46	-95	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	399	750.53	0.26	12	0.01	19.00	54787.00	41700	20230421	-65.80	14000	20231031	1.86	15250	-6.49	20240102	14180	0.56	20240119	41700	-65.80	20230421	14000	1.86	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
9	20240119	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	70	2	0.49	2074650	145	1.97	14180	14580	14180	18520	9980	14250	14307.93	0.46	-54	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	401	753.68	0.26	12	0.01	19.00	54787.00	41700	20230421	-65.66	14000	20231031	2.29	15250	-6.10	20240102	14180	0.99	20240119	41700	-65.66	20230421	14000	2.29	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
10	20240119	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	50	2	0.35	1931540	135	1.83	14180	14580	14180	18520	9980	14250	14307.70	0.46	-53	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	400	752.63	0.26	12	0.00	19.00	54787.00	41700	20230421	-65.71	14000	20231031	2.14	15250	-6.23	20240102	14180	0.85	20240119	41700	-65.71	20230421	14000	2.14	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
11	20240119	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14350	100	2	0.70	1774410	124	1.68	14180	14580	14180	18520	9980	14250	14309.76	0.46	-52	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	402	755.26	0.26	12	0.00	19.00	54787.00	41700	20230421	-65.59	14000	20231031	2.50	15250	-5.90	20240102	14180	1.20	20240119	41700	-65.59	20230421	14000	2.50	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
12	20240119	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14430	180	2	1.26	974990	68	0.92	14180	14580	14180	18520	9980	14250	14338.09	0.46	-5	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	404	759.47	0.26	12	0.00	19.00	54787.00	41700	20230421	-65.40	14000	20231031	3.07	15250	-5.38	20240102	14180	1.76	20240119	41700	-65.40	20230421	14000	3.07	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
13	20240119	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14180	-70	5	-0.49	184340	13	0.18	14180	14180	14180	18520	9980	14250	14180.00	0.46	-1	14630	14440	14320	14130	14010	14380	14070	140	4270	5000	8550	10	1	2800000	397	746.32	0.26	12	0.00	19.00	54787.00	41700	20230421	-66.00	14000	20231031	1.29	15250	-7.02	20240102	14180	0.00	20240119	41700	-66.00	20230421	14000	1.29	20231031	0.15	N	000760	5000	140 억	12875	N	N	2	N	N
14	20240118	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-250	5	-1.72	105128520	7365	318.83	14410	14510	14200	18850	10150	14500	14288.76	0.46	-72	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	399	750.00	0.26	12	0.26	19.00	54787.00	41700	20230421	-65.83	14000	20231031	1.79	15250	-6.56	20240102	14200	0.35	20240118	41700	-65.83	20230421	14000	1.79	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
15	20240118	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-250	5	-1.72	42845720	2994	129.61	14410	14510	14200	18850	10150	14500	14293.42	0.46	2	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	399	750.00	0.26	12	0.11	19.00	54787.00	41700	20230421	-65.83	14000	20231031	1.79	15250	-6.56	20240102	14200	0.35	20240118	41700	-65.83	20230421	14000	1.79	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
16	20240118	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-250	5	-1.72	39723050	2775	120.13	14410	14510	14200	18850	10150	14500	14296.42	0.46	2	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	399	750.00	0.26	12	0.10	19.00	54787.00	41700	20230421	-65.83	14000	20231031	1.79	15250	-6.56	20240102	14200	0.35	20240118	41700	-65.83	20230421	14000	1.79	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
17	20240118	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14400	-100	5	-0.69	28545250	1992	86.23	14410	14510	14200	18850	10150	14500	14305.76	0.46	20	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	403	757.89	0.26	12	0.07	19.00	54787.00	41700	20230421	-65.47	14000	20231031	2.86	15250	-5.57	20240102	14200	1.41	20240118	41700	-65.47	20230421	14000	2.86	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
18	20240118	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14410	-90	5	-0.62	28129680	1963	84.98	14410	14510	14200	18850	10150	14500	14305.35	0.46	22	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	403	758.42	0.26	12	0.07	19.00	54787.00	41700	20230421	-65.44	14000	20231031	2.93	15250	-5.51	20240102	14200	1.48	20240118	41700	-65.44	20230421	14000	2.93	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
19	20240118	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14360	-140	5	-0.97	20912280	1459	63.16	14410	14510	14200	18850	10150	14500	14299.16	0.46	4	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	402	755.79	0.26	12	0.05	19.00	54787.00	41700	20230421	-65.56	14000	20231031	2.57	15250	-5.84	20240102	14200	1.13	20240118	41700	-65.56	20230421	14000	2.57	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
20	20240118	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	-190	5	-1.31	14658430	1022	44.24	14410	14510	14200	18850	10150	14500	14292.55	0.46	0	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	401	753.16	0.26	12	0.04	19.00	54787.00	41700	20230421	-65.68	14000	20231031	2.21	15250	-6.16	20240102	14200	0.77	20240118	41700	-65.68	20230421	14000	2.21	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
21	20240118	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14500	0	3	0.00	3596000	248	10.74	0	0	0	18850	10150	14500	0.00	0.46	0	14680	14590	14420	14330	14160	14505	14245	140	4350	5000	8700	10	1	2800000	406	763.16	0.26	12	0.01	19.00	54787.00	41700	20230421	-65.23	14000	20231031	3.57	15250	-4.92	20240102	14250	1.75	20240117	41700	-65.23	20230421	14000	3.57	20231031	0.15	N	000760	5000	140 억	12949	N	N	2	N	N
22	20240117	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14500	-100	5	-0.68	33188480	2310	141.11	14510	14510	14250	18980	10220	14600	14367.31	0.47	-222	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	406	763.16	0.26	12	0.08	19.00	54787.00	41700	20230421	-65.23	14000	20231031	3.57	15250	-4.92	20240102	14250	1.75	20240117	41700	-65.23	20230421	14000	3.57	20231031	0.15	N	000760	5000	140 억	13177	N	N	2	N	N
23	20240117	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14420	-180	5	-1.23	31811340	2215	135.31	14510	14510	14250	18980	10220	14600	14361.78	0.47	-199	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	404	758.95	0.26	12	0.08	19.00	54787.00	41700	20230421	-65.42	14000	20231031	3.00	15250	-5.44	20240102	14250	1.19	20240117	41700	-65.42	20230421	14000	3.00	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
24	20240117	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14420	-180	5	-1.23	25971240	1810	110.57	14510	14510	14250	18980	10220	14600	14348.75	0.47	-188	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	404	758.95	0.26	12	0.06	19.00	54787.00	41700	20230421	-65.42	14000	20231031	3.00	15250	-5.44	20240102	14250	1.19	20240117	41700	-65.42	20230421	14000	3.00	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
25	20240117	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14290	-310	5	-2.12	21214030	1480	90.41	14510	14510	14250	18980	10220	14600	14333.80	0.47	-152	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	400	752.11	0.26	12	0.05	19.00	54787.00	41700	20230421	-65.73	14000	20231031	2.07	15250	-6.30	20240102	14250	0.28	20240117	41700	-65.73	20230421	14000	2.07	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
26	20240117	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	-280	5	-1.92	16422720	1145	69.95	14510	14510	14250	18980	10220	14600	14342.99	0.47	-56	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	401	753.68	0.26	12	0.04	19.00	54787.00	41700	20230421	-65.66	14000	20231031	2.29	15250	-6.10	20240102	14250	0.49	20240117	41700	-65.66	20230421	14000	2.29	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
27	20240117	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14370	-230	5	-1.58	9513990	663	40.50	14510	14510	14250	18980	10220	14600	14349.91	0.47	-22	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	402	756.32	0.26	12	0.02	19.00	54787.00	41700	20230421	-65.54	14000	20231031	2.64	15250	-5.77	20240102	14250	0.84	20240117	41700	-65.54	20230421	14000	2.64	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
28	20240117	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14350	-250	5	-1.71	8653720	603	36.84	14510	14510	14250	18980	10220	14600	14351.11	0.47	-25	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	402	755.26	0.26	12	0.02	19.00	54787.00	41700	20230421	-65.59	14000	20231031	2.50	15250	-5.90	20240102	14250	0.70	20240117	41700	-65.59	20230421	14000	2.50	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
29	20240117	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	0	3	0.00	0	0	0.00	0	0	0	18980	10220	14600	0.00	0.47	0	14993	14796	14693	14496	14393	14745	14445	140	4380	5000	8760	10	1	2800000	409	768.42	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.99	14000	20231031	4.29	15250	-4.26	20240102	14590	0.07	20240116	41700	-64.99	20230421	14000	4.29	20231031	0.15	N	000760	5000	140 억	13177	N	N	4	N	N
30	20240116	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	-170	5	-1.15	23947990	1637	85.98	14890	14890	14590	19200	10340	14770	14629.19	0.47	-99	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	409	768.42	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.99	14000	20231031	4.29	15250	-4.26	20240102	14590	0.07	20240116	41700	-64.99	20230421	14000	4.29	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
31	20240116	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14620	-150	5	-1.02	20309650	1388	72.90	14890	14890	14590	19200	10340	14770	14632.31	0.47	134	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	409	769.47	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.94	14000	20231031	4.43	15250	-4.13	20240102	14590	0.21	20240116	41700	-64.94	20230421	14000	4.43	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
32	20240116	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14620	-150	5	-1.02	19739390	1349	70.85	14890	14890	14590	19200	10340	14770	14632.61	0.47	167	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	409	769.47	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.94	14000	20231031	4.43	15250	-4.13	20240102	14590	0.21	20240116	41700	-64.94	20230421	14000	4.43	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
33	20240116	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	-170	5	-1.15	14415660	986	51.79	14890	14890	14600	19200	10340	14770	14620.34	0.47	174	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	409	768.42	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.99	14000	20231031	4.29	15250	-4.26	20240102	14600	0.00	20240116	41700	-64.99	20230421	14000	4.29	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
34	20240116	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	-170	5	-1.15	11612360	794	41.70	14890	14890	14600	19200	10340	14770	14625.14	0.47	174	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	409	768.42	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.99	14000	20231031	4.29	15250	-4.26	20240102	14600	0.00	20240116	41700	-64.99	20230421	14000	4.29	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
35	20240116	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	-170	5	-1.15	9859640	674	35.40	14890	14890	14600	19200	10340	14770	14628.55	0.47	174	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	409	768.42	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.99	14000	20231031	4.29	15250	-4.26	20240102	14600	0.00	20240116	41700	-64.99	20230421	14000	4.29	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
36	20240116	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14670	-100	5	-0.68	1240890	84	4.41	14890	14890	14670	19200	10340	14770	14772.50	0.47	-47	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	411	772.11	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.82	14000	20231031	4.79	15250	-3.80	20240102	14600	0.48	20240115	41700	-64.82	20230421	14000	4.79	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
37	20240116	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14890	120	2	0.81	580710	39	2.05	14890	14890	14890	19200	10340	14770	14890.00	0.47	-5	14923	14846	14723	14646	14523	14870	14670	140	4430	5000	8860	10	1	2800000	417	783.68	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.29	14000	20231031	6.36	15250	-2.36	20240102	14600	1.99	20240115	41700	-64.29	20230421	14000	6.36	20231031	0.15	N	000760	5000	140 억	13282	N	N	4	N	N
38	20240115	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14770	-60	5	-0.40	28025860	1904	59.50	14770	14800	14600	19270	10390	14830	14719.46	0.48	-237	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	414	777.37	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.58	14000	20231031	5.50	15250	-3.15	20240102	14600	1.16	20240115	41700	-64.58	20230421	14000	5.50	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
39	20240115	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14690	-140	5	-0.94	26947890	1831	57.22	14770	14800	14600	19270	10390	14830	14717.58	0.48	-229	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	411	773.16	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.77	14000	20231031	4.93	15250	-3.67	20240102	14600	0.62	20240115	41700	-64.77	20230421	14000	4.93	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
40	20240115	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14690	-140	5	-0.94	25831460	1755	54.84	14770	14800	14600	19270	10390	14830	14718.78	0.48	-154	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	411	773.16	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.77	14000	20231031	4.93	15250	-3.67	20240102	14600	0.62	20240115	41700	-64.77	20230421	14000	4.93	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
41	20240115	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14690	-140	5	-0.94	25595990	1739	54.34	14770	14800	14600	19270	10390	14830	14718.80	0.48	-143	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	411	773.16	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.77	14000	20231031	4.93	15250	-3.67	20240102	14600	0.62	20240115	41700	-64.77	20230421	14000	4.93	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
42	20240115	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	-120	5	-0.81	19285670	1310	40.94	14770	14800	14600	19270	10390	14830	14721.89	0.48	-114	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	412	774.21	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.72	14000	20231031	5.07	15250	-3.54	20240102	14600	0.75	20240115	41700	-64.72	20230421	14000	5.07	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
43	20240115	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14750	-80	5	-0.54	18106730	1230	38.44	14770	14800	14600	19270	10390	14830	14720.92	0.48	-100	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	413	776.32	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.63	14000	20231031	5.36	15250	-3.28	20240102	14600	1.03	20240115	41700	-64.63	20230421	14000	5.36	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
44	20240115	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14750	-80	5	-0.54	12098230	824	25.75	14770	14770	14600	19270	10390	14830	14682.32	0.48	-98	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	413	776.32	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.63	14000	20231031	5.36	15250	-3.28	20240102	14600	1.03	20240115	41700	-64.63	20230421	14000	5.36	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
45	20240115	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	-120	5	-0.81	191500	13	0.41	14770	14770	14710	19270	10390	14830	14730.77	0.48	-12	15016	14922	14776	14682	14536	14970	14730	140	4440	5000	8890	10	1	2800000	412	774.21	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.72	14000	20231031	5.07	15250	-3.54	20240102	14630	0.55	20240112	41700	-64.72	20230421	14000	5.07	20231031	0.15	N	000760	5000	140 억	13475	N	N	4	N	N
46	20240112	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14830	-120	5	-0.80	47191590	3200	169.40	14800	14870	14630	19430	10470	14950	14747.37	0.48	-96	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	415	780.53	0.27	12	0.11	19.00	54787.00	41700	20230421	-64.44	14000	20231031	5.93	15250	-2.75	20240102	14630	1.37	20240112	41700	-64.44	20230421	14000	5.93	20231031	0.15	N	000760	5000	140 억	13567	N	N	4	N	N
47	20240112	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14650	-300	5	-2.01	45111520	3059	161.94	14800	14870	14630	19430	10470	14950	14747.15	0.48	-49	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	410	771.05	0.27	12	0.11	19.00	54787.00	41700	20230421	-64.87	14000	20231031	4.64	15250	-3.93	20240102	14630	0.14	20240112	41700	-64.87	20230421	14000	4.64	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
48	20240112	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14650	-300	5	-2.01	44140830	2993	158.44	14800	14870	14630	19430	10470	14950	14748.02	0.48	-22	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	410	771.05	0.27	12	0.11	19.00	54787.00	41700	20230421	-64.87	14000	20231031	4.64	15250	-3.93	20240102	14630	0.14	20240112	41700	-64.87	20230421	14000	4.64	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
49	20240112	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14720	-230	5	-1.54	32337830	2189	115.88	14800	14870	14710	19430	10470	14950	14772.88	0.48	-22	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	412	774.74	0.27	12	0.08	19.00	54787.00	41700	20230421	-64.70	14000	20231031	5.14	15250	-3.48	20240102	14670	0.34	20240102	41700	-64.70	20230421	14000	5.14	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
50	20240112	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-150	5	-1.00	23458340	1587	84.01	14800	14870	14750	19430	10470	14950	14781.56	0.48	-83	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	414	778.95	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
51	20240112	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-150	5	-1.00	23458340	1587	84.01	14800	14870	14750	19430	10470	14950	14781.56	0.48	-83	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	414	778.95	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
52	20240112	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	-80	5	-0.54	9890090	669	35.42	14800	14870	14770	19430	10470	14950	14783.39	0.48	-65	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	416	782.63	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.34	14000	20231031	6.21	15250	-2.49	20240102	14670	1.36	20240102	41700	-64.34	20230421	14000	6.21	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
53	20240112	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-150	5	-1.00	59200	4	0.21	14800	14800	14800	19430	10470	14950	14800.00	0.48	0	15136	15042	14896	14802	14656	14970	14730	140	4480	5000	8970	10	1	2800000	414	778.95	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13567	N	N	6	N	N
54	20240111	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14950	-40	5	-0.27	28012110	1889	76.26	14990	14990	14750	19480	10500	14990	14829.07	0.49	-56	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	419	786.84	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	15250	-1.97	20240102	14670	1.91	20240102	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
55	20240111	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	-60	5	-0.40	26024080	1756	70.89	14990	14990	14750	19480	10500	14990	14820.09	0.49	-43	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	418	785.79	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	15250	-2.10	20240102	14670	1.77	20240102	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
56	20240111	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14810	-180	5	-1.20	25710490	1735	70.04	14990	14990	14750	19480	10500	14990	14818.73	0.49	-43	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	415	779.47	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.48	14000	20231031	5.79	15250	-2.89	20240102	14670	0.95	20240102	41700	-64.48	20230421	14000	5.79	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
57	20240111	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-90	5	-0.60	25532750	1723	69.56	14990	14990	14750	19480	10500	14990	14818.78	0.49	-41	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	417	784.21	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	15250	-2.30	20240102	14670	1.57	20240102	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
58	20240111	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-190	5	-1.27	19982990	1351	54.54	14990	14990	14750	19480	10500	14990	14791.26	0.49	16	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	414	778.95	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
59	20240111	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14780	-210	5	-1.40	15896000	1075	43.40	14990	14990	14750	19480	10500	14990	14786.98	0.49	6	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	414	777.89	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.56	14000	20231031	5.57	15250	-3.08	20240102	14670	0.75	20240102	41700	-64.56	20230421	14000	5.57	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
60	20240111	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-90	5	-0.60	12585970	851	34.36	14990	14990	14750	19480	10500	14990	14789.62	0.49	34	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	417	784.21	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	15250	-2.30	20240102	14670	1.57	20240102	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
61	20240111	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14990	0	3	0.00	14990	1	0.04	14990	14990	14990	19480	10500	14990	14990.00	0.49	0	15350	15170	14980	14800	14610	15075	14705	140	4490	5000	8990	10	1	2800000	420	788.95	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	15250	-1.70	20240102	14670	2.18	20240102	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억	13623	N	N	6	N	N
62	20240110	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14990	130	2	0.87	36899660	2477	182.27	15160	15160	14790	19310	10410	14860	14896.92	0.49	-230	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	420	788.95	0.27	12	0.09	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	15250	-1.70	20240102	14670	2.18	20240102	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억	13853	N	N	6	N	N
63	20240110	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	40	2	0.27	34016670	2284	168.06	15160	15160	14790	19310	10410	14860	14893.46	0.49	-214	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	417	784.21	0.27	12	0.08	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	15250	-2.30	20240102	14670	1.57	20240102	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
64	20240110	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	140	2	0.94	33732170	2265	166.67	15160	15160	14790	19310	10410	14860	14892.79	0.49	-213	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	420	789.47	0.27	12	0.08	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
65	20240110	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	140	2	0.94	29442650	1979	145.62	15160	15160	14790	19310	10410	14860	14877.54	0.49	-152	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	420	789.47	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
66	20240110	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-60	5	-0.40	27931310	1878	138.19	15160	15160	14790	19310	10410	14860	14872.90	0.49	-140	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	414	778.95	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
67	20240110	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-60	5	-0.40	14507650	971	71.45	15160	15160	14800	19310	10410	14860	14940.94	0.49	-140	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	414	778.95	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
68	20240110	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14820	-40	5	-0.27	9416250	627	46.14	15160	15160	14800	19310	10410	14860	15017.94	0.49	-112	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	415	780.00	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.46	14000	20231031	5.86	15250	-2.82	20240102	14670	1.02	20240102	41700	-64.46	20230421	14000	5.86	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
69	20240110	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	0	3	0.00	0	0	0.00	0	0	0	19310	10410	14860	0.00	0.49	0	15320	15090	14960	14730	14600	15040	14680	140	4450	5000	8910	10	1	2800000	416	782.11	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13853	N	N	3	N	N
70	20240109	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	0	3	0.00	20180100	1359	166.75	14860	15190	14830	19310	10410	14860	14849.23	0.50	-29	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	782.11	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13882	N	N	3	N	N
71	20240109	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14980	120	2	0.81	18442650	1242	152.39	14860	15190	14830	19310	10410	14860	14849.15	0.50	-22	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	419	788.42	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.08	14000	20231031	7.00	15250	-1.77	20240102	14670	2.11	20240102	41700	-64.08	20230421	14000	7.00	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
72	20240109	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-10	5	-0.07	12624380	850	104.29	14860	15190	14840	19310	10410	14860	14852.21	0.50	-51	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	781.58	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15250	-2.62	20240102	14670	1.23	20240102	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
73	20240109	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-10	5	-0.07	11273030	759	93.13	14860	15190	14840	19310	10410	14860	14852.48	0.50	-51	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	781.58	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15250	-2.62	20240102	14670	1.23	20240102	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
74	20240109	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-10	5	-0.07	10812680	728	89.33	14860	15190	14840	19310	10410	14860	14852.58	0.50	-46	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	781.58	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15250	-2.62	20240102	14670	1.23	20240102	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
75	20240109	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14840	-20	5	-0.13	8792310	592	72.64	14860	15190	14840	19310	10410	14860	14851.88	0.50	-32	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	781.05	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.41	14000	20231031	6.00	15250	-2.69	20240102	14670	1.16	20240102	41700	-64.41	20230421	14000	6.00	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
76	20240109	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-10	5	-0.07	2631710	177	21.72	14860	15190	14840	19310	10410	14860	14868.42	0.50	-30	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	781.58	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15250	-2.62	20240102	14670	1.23	20240102	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
77	20240109	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	0	3	0.00	460660	31	3.80	14860	14860	14860	19310	10410	14860	14860.00	0.50	0	15360	15110	14920	14670	14480	15015	14575	140	4450	5000	8910	10	1	2800000	416	782.11	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13882	N	N	7	N	N
78	20240108	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-10	5	-0.07	11799810	795	152.30	15170	15170	14730	19330	10410	14870	14842.53	0.50	-80	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	416	782.11	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13963	N	N	7	N	N
79	20240108	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	-70	5	-0.47	8337430	562	107.66	15170	15170	14730	19330	10410	14870	14835.28	0.50	-79	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	414	778.95	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.51	14000	20231031	5.71	15250	-2.95	20240102	14670	0.89	20240102	41700	-64.51	20230421	14000	5.71	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
80	20240108	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-10	5	-0.07	7106330	479	91.76	15170	15170	14730	19330	10410	14870	14835.76	0.50	-41	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	416	782.11	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
81	20240108	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-10	5	-0.07	7017170	473	90.61	15170	15170	14730	19330	10410	14870	14835.45	0.50	-41	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	416	782.11	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
82	20240108	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-10	5	-0.07	6080990	410	78.54	15170	15170	14730	19330	10410	14870	14831.68	0.50	-9	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	416	782.11	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
83	20240108	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-10	5	-0.07	6051270	408	78.16	15170	15170	14730	19330	10410	14870	14831.54	0.50	-9	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	416	782.11	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
84	20240108	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	0	3	0.00	5947250	401	76.82	15170	15170	14730	19330	10410	14870	14831.05	0.50	-9	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	416	782.63	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.34	14000	20231031	6.21	15250	-2.49	20240102	14670	1.36	20240102	41700	-64.34	20230421	14000	6.21	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
85	20240108	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15170	300	2	2.02	485440	32	6.13	15170	15170	15170	19330	10410	14870	15170.00	0.50	0	15310	15090	14970	14750	14630	15200	14860	140	4460	5000	8920	10	1	2800000	425	798.42	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	15250	-0.52	20240102	14670	3.41	20240102	41700	-63.62	20230421	14000	8.36	20231031	0.15	N	000760	5000	140 억	13963	N	N	11	N	N
86	20240105	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	-10	5	-0.07	7769860	522	69.97	14850	15190	14850	19340	10420	14880	14884.79	0.50	-87	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	416	782.63	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.34	14000	20231031	6.21	15250	-2.49	20240102	14670	1.36	20240102	41700	-64.34	20230421	14000	6.21	20231031	0.15	N	000760	5000	140 억	14046	N	N	11	N	N
87	20240105	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	-10	5	-0.07	5554230	373	50.00	14850	15190	14850	19340	10420	14880	14890.70	0.50	-85	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	416	782.63	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.34	14000	20231031	6.21	15250	-2.49	20240102	14670	1.36	20240102	41700	-64.34	20230421	14000	6.21	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
88	20240105	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	0	3	0.00	4795420	322	43.16	14850	15190	14850	19340	10420	14880	14892.61	0.50	-47	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	417	783.16	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.32	14000	20231031	6.29	15250	-2.43	20240102	14670	1.43	20240102	41700	-64.32	20230421	14000	6.29	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
89	20240105	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	20	2	0.13	2280140	153	20.51	14850	15190	14850	19340	10420	14880	14902.88	0.50	-46	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	417	784.21	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	15250	-2.30	20240102	14670	1.57	20240102	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
90	20240105	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14980	100	2	0.67	1818000	122	16.35	14850	15190	14850	19340	10420	14880	14901.64	0.50	-46	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	419	788.42	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.08	14000	20231031	7.00	15250	-1.77	20240102	14670	2.11	20240102	41700	-64.08	20230421	14000	7.00	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
91	20240105	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	50	2	0.34	1102350	74	9.92	14850	15190	14850	19340	10420	14880	14896.62	0.50	-9	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	418	785.79	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	15250	-2.10	20240102	14670	1.77	20240102	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
92	20240105	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	120	2	0.81	968060	65	8.71	14850	15190	14850	19340	10420	14880	14893.23	0.50	-7	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	420	789.47	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
93	20240105	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-30	5	-0.20	29700	2	0.27	14850	14850	14850	19340	10420	14880	14850.00	0.50	-2	15340	15110	14970	14740	14600	15225	14855	140	4460	5000	8920	10	1	2800000	416	781.58	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15250	-2.62	20240102	14670	1.23	20240102	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	14046	N	N	15	N	N
94	20240104	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	-120	5	-0.80	11086400	742	20.14	14830	15200	14830	19500	10500	15000	14941.24	0.51	-128	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	417	783.16	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.32	14000	20231031	6.29	15250	-2.43	20240102	14670	1.43	20240102	41700	-64.32	20230421	14000	6.29	20231031	0.15	N	000760	5000	140 억	14162	N	N	15	N	N
95	20240104	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14960	-40	5	-0.27	9211120	616	16.72	14830	15200	14830	19500	10500	15000	14953.12	0.51	-118	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	419	787.37	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.12	14000	20231031	6.86	15250	-1.90	20240102	14670	1.98	20240102	41700	-64.12	20230421	14000	6.86	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
96	20240104	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14980	-20	5	-0.13	8033410	537	14.57	14830	15200	14830	19500	10500	15000	14959.80	0.51	-74	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	419	788.42	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.08	14000	20231031	7.00	15250	-1.77	20240102	14670	2.11	20240102	41700	-64.08	20230421	14000	7.00	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
97	20240104	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	0	3	0.00	7404360	495	13.43	14830	15200	14830	19500	10500	15000	14958.30	0.51	-61	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
98	20240104	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14990	-10	5	-0.07	6684390	447	12.13	14830	15200	14830	19500	10500	15000	14953.89	0.51	-58	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	420	788.95	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	15250	-1.70	20240102	14670	2.18	20240102	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
99	20240104	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	0	3	0.00	5964540	399	10.83	14830	15200	14830	19500	10500	15000	14948.72	0.51	-57	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
100	20240104	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	0	3	0.00	5334540	357	9.69	14830	15200	14830	19500	10500	15000	14942.69	0.51	-57	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
101	20240104	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-100	5	-0.67	89110	6	0.16	14830	14900	14830	19500	10500	15000	14851.67	0.51	3	15246	15122	14936	14812	14626	15030	14720	140	4500	5000	9000	10	1	2800000	417	784.21	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	15250	-2.30	20240102	14670	1.57	20240102	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	14162	N	N	18	N	N
102	20240103	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	-130	5	-0.86	53616400	3610	69.24	15060	15060	14750	19660	10600	15130	14852.19	0.51	-159	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	420	789.47	0.27	12	0.13	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14308	N	N	18	N	N
103	20240103	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14940	-190	5	-1.26	51339400	3458	66.32	15060	15060	14750	19660	10600	15130	14846.56	0.51	-111	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	418	786.32	0.27	12	0.12	19.00	54787.00	41700	20230421	-64.17	14000	20231031	6.71	15250	-2.03	20240102	14670	1.84	20240102	41700	-64.17	20230421	14000	6.71	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
104	20240103	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	-280	5	-1.85	51324460	3457	66.30	15060	15060	14750	19660	10600	15130	14846.53	0.51	-111	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	416	781.58	0.27	12	0.12	19.00	54787.00	41700	20230421	-64.39	14000	20231031	6.07	15250	-2.62	20240102	14670	1.23	20240102	41700	-64.39	20230421	14000	6.07	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
105	20240103	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	-270	5	-1.78	38671680	2605	49.96	15060	15060	14750	19660	10600	15130	14845.17	0.51	-111	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	416	782.11	0.27	12	0.09	19.00	54787.00	41700	20230421	-64.36	14000	20231031	6.14	15250	-2.56	20240102	14670	1.30	20240102	41700	-64.36	20230421	14000	6.14	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
106	20240103	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14920	-210	5	-1.39	38092490	2566	49.21	15060	15060	14750	19660	10600	15130	14845.09	0.51	-111	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	418	785.26	0.27	12	0.09	19.00	54787.00	41700	20230421	-64.22	14000	20231031	6.57	15250	-2.16	20240102	14670	1.70	20240102	41700	-64.22	20230421	14000	6.57	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
107	20240103	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14940	-190	5	-1.26	25147520	1695	32.51	15060	15060	14750	19660	10600	15130	14836.29	0.51	-105	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	418	786.32	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.17	14000	20231031	6.71	15250	-2.03	20240102	14670	1.84	20240102	41700	-64.17	20230421	14000	6.71	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
108	20240103	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14840	-290	5	-1.92	15444080	1039	19.93	15060	15060	14780	19660	10600	15130	14864.37	0.51	-93	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	416	781.05	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.41	14000	20231031	6.00	15250	-2.69	20240102	14670	1.16	20240102	41700	-64.41	20230421	14000	6.00	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
109	20240103	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	-130	5	-0.86	3993960	266	5.10	15060	15060	15000	19660	10600	15130	15014.89	0.51	-9	15596	15362	15016	14782	14436	15190	14610	140	4530	5000	9070	10	1	2800000	420	789.47	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14308	N	N	1	N	N
110	20240102	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15130	-10	5	-0.07	77478300	5211	778.92	15150	15250	14670	19680	10600	15140	14868.22	0.51	49	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	424	796.32	0.28	12	0.19	19.00	54787.00	41700	20230421	-63.72	14000	20231031	8.07	15250	-0.79	20240102	14670	3.14	20240102	41700	-63.72	20230421	14000	8.07	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
111	20240102	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	-140	5	-0.92	71086880	4785	715.25	15150	15250	14670	19680	10600	15140	14856.19	0.51	53	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	420	789.47	0.27	12	0.17	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
112	20240102	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14950	-190	5	-1.25	54683490	3685	550.82	15150	15250	14670	19680	10600	15140	14839.48	0.51	683	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	419	786.84	0.27	12	0.13	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	15250	-1.97	20240102	14670	1.91	20240102	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
113	20240102	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	-140	5	-0.92	52457300	3536	528.55	15150	15250	14670	19680	10600	15140	14835.21	0.51	687	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	420	789.47	0.27	12	0.13	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	15250	-1.64	20240102	14670	2.25	20240102	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
114	20240102	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	50	2	0.33	13009460	856	127.95	15150	15250	15010	19680	10600	15140	15197.97	0.51	-111	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	425	799.47	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	15250	-0.39	20240102	15010	1.20	20240102	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
115	20240102	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15200	60	2	0.40	12644700	832	124.36	15150	15250	15010	19680	10600	15140	15197.96	0.51	-108	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	426	800.00	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	15250	-0.33	20240102	15010	1.27	20240102	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
116	20240102	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	15150	10	2	0.07	15150	1	0.15	15150	15150	15150	19680	10600	15140	15150.00	0.51	-1	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	424	797.37	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.67	14000	20231031	8.21	15150	0.00	20240102	15150	0.00	20240102	41700	-63.67	20230421	14000	8.21	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N
117	20240102	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	0	3	0.00	0	0	0.00	0	0	0	19680	10600	15140	0.00	0.51	0	15513	15326	15063	14876	14613	15420	14970	140	4540	5000	9080	10	1	2800000	424	796.84	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	0	0.00	0	0	0.00	0	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	14260	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History