KissMeData/088790/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

48 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	120715	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	7	2	0.35	15363477	7670	68.72	1998	2020	1998	2595	1399	1998	2003.06	2.25	-674	2009	2003	1994	1988	1979	2006	1991	62	597	500	1350	5	1	12447744	250	5.46	0.24	12	0.06	367.00	8358.00	3320	20230419	-39.61	1920	20231030	4.43	2230	-10.09	20240103	1921	4.37	20240118	3320	-39.61	20230419	1920	4.43	20231030	0.07	N	088790	500	62 억	280105	N	N	7	N	N
3	20240123	110712	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	2	2	0.10	14661424	7319	65.58	1998	2020	1998	2595	1399	1998	2003.20	2.25	-425	2009	2003	1994	1988	1979	2006	1991	62	597	500	1350	5	1	12447744	249	5.45	0.24	12	0.06	367.00	8358.00	3320	20230419	-39.76	1920	20231030	4.17	2230	-10.31	20240103	1921	4.11	20240118	3320	-39.76	20230419	1920	4.17	20231030	0.07	N	088790	500	62 억	280105	N	N	7	N	N
4	20240123	100712	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	2	2	0.10	11473299	5733	51.37	1998	2020	1998	2595	1399	1998	2001.27	2.25	-361	2009	2003	1994	1988	1979	2006	1991	62	597	500	1350	5	1	12447744	249	5.45	0.24	12	0.05	367.00	8358.00	3320	20230419	-39.76	1920	20231030	4.17	2230	-10.31	20240103	1921	4.11	20240118	3320	-39.76	20230419	1920	4.17	20231030	0.07	N	088790	500	62 억	280105	N	N	7	N	N
5	20240123	090713	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	17	2	0.85	9214839	4609	41.30	1998	2020	1998	2595	1399	1998	1999.31	2.25	-261	2009	2003	1994	1988	1979	2006	1991	62	597	500	1350	5	1	12447744	251	5.49	0.24	12	0.04	367.00	8358.00	3320	20230419	-39.31	1920	20231030	4.95	2230	-9.64	20240103	1921	4.89	20240118	3320	-39.31	20230419	1920	4.95	20231030	0.07	N	088790	500	62 억	280105	N	N	7	N	N
6	20240119	160707	57	100.00	KOSPI	유통업	N	N	N	N	N	1967	35	2	1.81	34707192	17850	154.81	1933	1975	1933	2510	1353	1932	1944.28	2.28	-762	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	245	5.36	0.24	12	0.14	367.00	8358.00	3320	20230419	-40.75	1920	20231030	2.45	2230	-11.79	20240103	1921	2.39	20240118	3320	-40.75	20230419	1920	2.45	20231030	0.10	N	088790	500	62 억	283555	N	N	4	N	N
7	20240119	150710	57	100.00	KOSPI	유통업	N	N	N	N	N	1955	23	2	1.19	33759366	17368	150.63	1933	1975	1933	2510	1353	1932	1943.77	2.28	-757	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	243	5.33	0.23	12	0.14	367.00	8358.00	3320	20230419	-41.11	1920	20231030	1.82	2230	-12.33	20240103	1921	1.77	20240118	3320	-41.11	20230419	1920	1.82	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
8	20240119	140708	57	100.00	KOSPI	유통업	N	N	N	N	N	1942	10	2	0.52	32173951	16555	143.58	1933	1959	1933	2510	1353	1932	1943.46	2.28	-622	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	242	5.29	0.23	12	0.13	367.00	8358.00	3320	20230419	-41.51	1920	20231030	1.15	2230	-12.91	20240103	1921	1.09	20240118	3320	-41.51	20230419	1920	1.15	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
9	20240119	130708	57	100.00	KOSPI	유통업	N	N	N	N	N	1946	14	2	0.72	30625173	15758	136.67	1933	1959	1933	2510	1353	1932	1943.47	2.28	-417	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	242	5.30	0.23	12	0.13	367.00	8358.00	3320	20230419	-41.39	1920	20231030	1.35	2230	-12.74	20240103	1921	1.30	20240118	3320	-41.39	20230419	1920	1.35	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
10	20240119	120712	57	100.00	KOSPI	유통업	N	N	N	N	N	1945	13	2	0.67	29687638	15276	132.49	1933	1959	1933	2510	1353	1932	1943.42	2.28	-60	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	242	5.30	0.23	12	0.12	367.00	8358.00	3320	20230419	-41.42	1920	20231030	1.30	2230	-12.78	20240103	1921	1.25	20240118	3320	-41.42	20230419	1920	1.30	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
11	20240119	110711	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	22	2	1.14	24868050	12806	111.07	1933	1959	1933	2510	1353	1932	1941.91	2.28	228	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	243	5.32	0.23	12	0.10	367.00	8358.00	3320	20230419	-41.14	1920	20231030	1.77	2230	-12.38	20240103	1921	1.72	20240118	3320	-41.14	20230419	1920	1.77	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
12	20240119	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	1940	8	2	0.41	19472306	10043	87.10	1933	1959	1933	2510	1353	1932	1938.89	2.28	227	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	241	5.29	0.23	12	0.08	367.00	8358.00	3320	20230419	-41.57	1920	20231030	1.04	2230	-13.00	20240103	1921	0.99	20240118	3320	-41.57	20230419	1920	1.04	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
13	20240119	090707	57	100.00	KOSPI	유통업	N	N	N	N	N	1952	20	2	1.04	12316308	6366	55.21	1933	1952	1933	2510	1353	1932	1934.70	2.28	-158	1954	1943	1932	1921	1910	1937	1915	62	578	500	1310	1	1	12447744	243	5.32	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.20	1920	20231030	1.67	2230	-12.47	20240103	1921	1.61	20240118	3320	-41.20	20230419	1920	1.67	20231030	0.10	N	088790	500	62 억	283555	N	N	0	N	N
14	20240118	160706	57	100.00	KOSPI	유통업	N	N	N	N	N	1932	-11	5	-0.57	22323204	11529	31.21	1938	1943	1921	2525	1361	1943	1936.27	2.30	-2366	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	240	5.26	0.23	12	0.09	367.00	8358.00	3320	20230419	-41.81	1920	20231030	0.62	2230	-13.36	20240103	1921	0.57	20240118	3320	-41.81	20230419	1920	0.62	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
15	20240118	150707	57	100.00	KOSPI	유통업	N	N	N	N	N	1934	-9	5	-0.46	20837396	10760	29.13	1938	1943	1921	2525	1361	1943	1936.56	2.30	-2311	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	241	5.27	0.23	12	0.09	367.00	8358.00	3320	20230419	-41.75	1920	20231030	0.73	2230	-13.27	20240103	1921	0.68	20240118	3320	-41.75	20230419	1920	0.73	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
16	20240118	140708	57	100.00	KOSPI	유통업	N	N	N	N	N	1932	-11	5	-0.57	19784390	10215	27.65	1938	1943	1921	2525	1361	1943	1936.80	2.30	-2302	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	240	5.26	0.23	12	0.08	367.00	8358.00	3320	20230419	-41.81	1920	20231030	0.62	2230	-13.36	20240103	1921	0.57	20240118	3320	-41.81	20230419	1920	0.62	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
17	20240118	130707	57	100.00	KOSPI	유통업	N	N	N	N	N	1942	-1	5	-0.05	14794950	7639	20.68	1938	1943	1921	2525	1361	1943	1936.77	2.30	-1366	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	242	5.29	0.23	12	0.06	367.00	8358.00	3320	20230419	-41.51	1920	20231030	1.15	2230	-12.91	20240103	1921	1.09	20240118	3320	-41.51	20230419	1920	1.15	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
18	20240118	120709	57	100.00	KOSPI	유통업	N	N	N	N	N	1939	-4	5	-0.21	12326570	6367	17.24	1938	1943	1921	2525	1361	1943	1936.01	2.30	-1356	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	241	5.28	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.60	1920	20231030	0.99	2230	-13.05	20240103	1921	0.94	20240118	3320	-41.60	20230419	1920	0.99	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
19	20240118	110709	57	100.00	KOSPI	유통업	N	N	N	N	N	1942	-1	5	-0.05	10569279	5461	14.78	1938	1943	1921	2525	1361	1943	1935.41	2.30	-1229	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	242	5.29	0.23	12	0.04	367.00	8358.00	3320	20230419	-41.51	1920	20231030	1.15	2230	-12.91	20240103	1921	1.09	20240118	3320	-41.51	20230419	1920	1.15	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
20	20240118	100705	57	100.00	KOSPI	유통업	N	N	N	N	N	1937	-6	5	-0.31	8468942	4377	11.85	1938	1943	1921	2525	1361	1943	1934.87	2.30	-526	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	241	5.28	0.23	12	0.04	367.00	8358.00	3320	20230419	-41.66	1920	20231030	0.89	2230	-13.14	20240103	1921	0.83	20240118	3320	-41.66	20230419	1920	0.89	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
21	20240118	090706	57	100.00	KOSPI	유통업	N	N	N	N	N	1935	-8	5	-0.41	4446491	2294	6.21	1938	1943	1933	2525	1361	1943	1938.31	2.30	-221	1981	1962	1951	1932	1921	1956	1926	62	582	500	1320	1	1	12447744	241	5.27	0.23	12	0.02	367.00	8358.00	3320	20230419	-41.72	1920	20231030	0.78	2230	-13.23	20240103	1933	0.10	20240118	3320	-41.72	20230419	1920	0.78	20231030	0.11	N	088790	500	62 억	285769	N	N	9	N	N
22	20240117	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-32	5	-1.62	71889269	36841	161.26	1970	1970	1940	2565	1383	1975	1951.34	2.31	-2135	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	242	5.29	0.23	12	0.30	367.00	8358.00	3320	20230419	-41.48	1920	20231030	1.20	2230	-12.87	20240103	1940	0.15	20240117	3320	-41.48	20230419	1920	1.20	20231030	0.11	N	088790	500	62 억	287928	N	N	9	N	N
23	20240117	150708	57	100.00	KOSPI	유통업	N	N	N	N	N	1945	-30	5	-1.52	69790773	35761	156.53	1970	1970	1940	2565	1383	1975	1951.59	2.31	-2070	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	242	5.30	0.23	12	0.29	367.00	8358.00	3320	20230419	-41.42	1920	20231030	1.30	2230	-12.78	20240103	1940	0.26	20240117	3320	-41.42	20230419	1920	1.30	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
24	20240117	140706	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-32	5	-1.62	65738480	33677	147.41	1970	1970	1940	2565	1383	1975	1952.03	2.31	-1801	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	242	5.29	0.23	12	0.27	367.00	8358.00	3320	20230419	-41.48	1920	20231030	1.20	2230	-12.87	20240103	1940	0.15	20240117	3320	-41.48	20230419	1920	1.20	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
25	20240117	130706	57	100.00	KOSPI	유통업	N	N	N	N	N	1943	-32	5	-1.62	64825780	33207	145.35	1970	1970	1940	2565	1383	1975	1952.17	2.31	-1656	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	242	5.29	0.23	12	0.27	367.00	8358.00	3320	20230419	-41.48	1920	20231030	1.20	2230	-12.87	20240103	1940	0.15	20240117	3320	-41.48	20230419	1920	1.20	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
26	20240117	120707	57	100.00	KOSPI	유통업	N	N	N	N	N	1947	-28	5	-1.42	50071492	25609	112.09	1970	1970	1946	2565	1383	1975	1955.23	2.31	-1412	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	242	5.31	0.23	12	0.21	367.00	8358.00	3320	20230419	-41.36	1920	20231030	1.41	2230	-12.69	20240103	1946	0.05	20240117	3320	-41.36	20230419	1920	1.41	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
27	20240117	110708	57	100.00	KOSPI	유통업	N	N	N	N	N	1962	-13	5	-0.66	13882353	7066	30.93	1970	1970	1950	2565	1383	1975	1964.67	2.31	-1073	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	244	5.35	0.23	12	0.06	367.00	8358.00	3320	20230419	-40.90	1920	20231030	2.19	2230	-12.02	20240103	1950	0.62	20240117	3320	-40.90	20230419	1920	2.19	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
28	20240117	100704	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	-17	5	-0.86	13016740	6625	29.00	1970	1970	1950	2565	1383	1975	1964.79	2.31	-862	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	244	5.34	0.23	12	0.05	367.00	8358.00	3320	20230419	-41.02	1920	20231030	1.98	2230	-12.20	20240103	1950	0.41	20240117	3320	-41.02	20230419	1920	1.98	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
29	20240117	090708	57	100.00	KOSPI	유통업	N	N	N	N	N	1956	-19	5	-0.96	8939528	4547	19.90	1970	1970	1953	2565	1383	1975	1966.03	2.31	-577	2007	1990	1970	1953	1933	1981	1944	62	590	500	1340	1	1	12447744	243	5.33	0.23	12	0.04	367.00	8358.00	3320	20230419	-41.08	1920	20231030	1.88	2230	-12.29	20240103	1950	0.31	20240116	3320	-41.08	20230419	1920	1.88	20231030	0.11	N	088790	500	62 억	287928	N	N	16	N	N
30	20240116	160704	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	-12	5	-0.60	45134838	22846	57.23	1987	1987	1950	2580	1391	1987	1975.61	2.33	-2686	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	246	5.38	0.24	12	0.18	367.00	8358.00	3320	20230419	-40.51	1920	20231030	2.86	2230	-11.43	20240103	1950	1.28	20240116	3320	-40.51	20230419	1920	2.86	20231030	0.16	N	088790	500	62 억	290508	N	N	16	N	N
31	20240116	150703	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	-12	5	-0.60	43806757	22175	55.55	1987	1987	1950	2580	1391	1987	1975.50	2.33	-2558	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	246	5.38	0.24	12	0.18	367.00	8358.00	3320	20230419	-40.51	1920	20231030	2.86	2230	-11.43	20240103	1950	1.28	20240116	3320	-40.51	20230419	1920	2.86	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
32	20240116	140704	57	100.00	KOSPI	유통업	N	N	N	N	N	1976	-11	5	-0.55	42704276	21617	54.15	1987	1987	1950	2580	1391	1987	1975.50	2.33	-2409	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	246	5.38	0.24	12	0.17	367.00	8358.00	3320	20230419	-40.48	1920	20231030	2.92	2230	-11.39	20240103	1950	1.33	20240116	3320	-40.48	20230419	1920	2.92	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
33	20240116	130706	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	-12	5	-0.60	39020835	19752	49.48	1987	1987	1950	2580	1391	1987	1975.54	2.33	-2397	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	246	5.38	0.24	12	0.16	367.00	8358.00	3320	20230419	-40.51	1920	20231030	2.86	2230	-11.43	20240103	1950	1.28	20240116	3320	-40.51	20230419	1920	2.86	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
34	20240116	120704	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	-15	5	-0.75	37889536	19180	48.04	1987	1987	1950	2580	1391	1987	1975.47	2.33	-2078	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	245	5.37	0.24	12	0.15	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	2230	-11.57	20240103	1950	1.13	20240116	3320	-40.60	20230419	1920	2.71	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
35	20240116	110702	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	-15	5	-0.75	36855434	18657	46.73	1987	1987	1950	2580	1391	1987	1975.42	2.33	-1911	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	245	5.37	0.24	12	0.15	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	2230	-11.57	20240103	1950	1.13	20240116	3320	-40.60	20230419	1920	2.71	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
36	20240116	100704	57	100.00	KOSPI	유통업	N	N	N	N	N	1977	-10	5	-0.50	36000322	18224	45.65	1987	1987	1950	2580	1391	1987	1975.43	2.33	-1908	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	246	5.39	0.24	12	0.15	367.00	8358.00	3320	20230419	-40.45	1920	20231030	2.97	2230	-11.35	20240103	1950	1.38	20240116	3320	-40.45	20230419	1920	2.97	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
37	20240116	090702	57	100.00	KOSPI	유통업	N	N	N	N	N	1965	-22	5	-1.11	5756786	2902	7.27	1987	1987	1950	2580	1391	1987	1983.73	2.33	-712	2037	2011	1999	1973	1961	2006	1968	62	593	500	1350	1	1	12447744	245	5.35	0.24	12	0.02	367.00	8358.00	3320	20230419	-40.81	1920	20231030	2.34	2230	-11.88	20240103	1950	0.77	20240116	3320	-40.81	20230419	1920	2.34	20231030	0.16	N	088790	500	62 억	290508	N	N	17	N	N
38	20240115	160701	57	100.00	KOSPI	유통업	N	N	N	N	N	1987	-38	5	-1.88	79832737	39922	94.47	2005	2025	1987	2630	1420	2025	1999.72	2.35	-2173	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	1	1	12447744	247	5.41	0.24	12	0.32	367.00	8358.00	3320	20230419	-40.15	1920	20231030	3.49	2230	-10.90	20240103	1985	0.10	20240112	3320	-40.15	20230419	1920	3.49	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
39	20240115	150703	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-35	5	-1.73	71565828	35763	84.63	2005	2025	1988	2630	1420	2025	2001.11	2.35	-2074	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	1	1	12447744	248	5.42	0.24	12	0.29	367.00	8358.00	3320	20230419	-40.06	1920	20231030	3.65	2230	-10.76	20240103	1985	0.25	20240112	3320	-40.06	20230419	1920	3.65	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
40	20240115	140703	57	100.00	KOSPI	유통업	N	N	N	N	N	1991	-34	5	-1.68	60798704	30359	71.84	2005	2025	1991	2630	1420	2025	2002.66	2.35	-2005	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	1	1	12447744	248	5.43	0.24	12	0.24	367.00	8358.00	3320	20230419	-40.03	1920	20231030	3.70	2230	-10.72	20240103	1985	0.30	20240112	3320	-40.03	20230419	1920	3.70	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
41	20240115	130701	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-10	5	-0.49	40017887	19958	47.23	2005	2025	1996	2630	1420	2025	2005.11	2.35	-1218	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	5	1	12447744	251	5.49	0.24	12	0.16	367.00	8358.00	3320	20230419	-39.31	1920	20231030	4.95	2230	-9.64	20240103	1985	1.51	20240112	3320	-39.31	20230419	1920	4.95	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
42	20240115	120702	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-15	5	-0.74	39269232	19586	46.35	2005	2025	1996	2630	1420	2025	2004.96	2.35	-1001	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	5	1	12447744	250	5.48	0.24	12	0.16	367.00	8358.00	3320	20230419	-39.46	1920	20231030	4.69	2230	-9.87	20240103	1985	1.26	20240112	3320	-39.46	20230419	1920	4.69	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
43	20240115	110701	57	100.00	KOSPI	유통업	N	N	N	N	N	1997	-28	5	-1.38	35541087	17729	41.96	2005	2025	1996	2630	1420	2025	2004.69	2.35	-790	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	1	1	12447744	249	5.44	0.24	12	0.14	367.00	8358.00	3320	20230419	-39.85	1920	20231030	4.01	2230	-10.45	20240103	1985	0.60	20240112	3320	-39.85	20230419	1920	4.01	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
44	20240115	100658	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-20	5	-0.99	19951315	9935	23.51	2005	2025	2000	2630	1420	2025	2008.18	2.35	-990	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	5	1	12447744	250	5.46	0.24	12	0.08	367.00	8358.00	3320	20230419	-39.61	1920	20231030	4.43	2230	-10.09	20240103	1985	1.01	20240112	3320	-39.61	20230419	1920	4.43	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
45	20240115	090702	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-5	5	-0.25	12016685	5993	14.18	2005	2020	2005	2630	1420	2025	2005.12	2.35	-921	2111	2067	2026	1982	1941	2047	1962	62	605	500	1370	5	1	12447744	251	5.50	0.24	12	0.05	367.00	8358.00	3320	20230419	-39.16	1920	20231030	5.21	2230	-9.42	20240103	1985	1.76	20240112	3320	-39.16	20230419	1920	5.21	20231030	0.19	N	088790	500	62 억	292371	N	N	17	N	N
46	20240112	160657	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-30	5	-1.46	85318259	42257	138.18	2055	2070	1985	2670	1440	2055	2019.03	2.36	-1900	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	252	5.52	0.24	12	0.34	367.00	8358.00	3320	20230419	-39.01	1920	20231030	5.47	2230	-9.19	20240103	1985	2.02	20240112	3320	-39.01	20230419	1920	5.47	20231030	0.21	N	088790	500	62 억	294143	N	N	17	N	N
47	20240112	150700	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	-57	5	-2.77	65302479	32237	105.42	2055	2070	1998	2670	1440	2055	2025.70	2.36	-1288	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	1	1	12447744	249	5.44	0.24	12	0.26	367.00	8358.00	3320	20230419	-39.82	1920	20231030	4.06	2230	-10.40	20240103	1998	0.00	20240112	3320	-39.82	20230419	1920	4.06	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
48	20240112	140659	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-35	5	-1.70	37666495	18494	60.48	2055	2070	2005	2670	1440	2055	2036.68	2.36	-1716	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	251	5.50	0.24	12	0.15	367.00	8358.00	3320	20230419	-39.16	1920	20231030	5.21	2230	-9.42	20240103	2005	0.75	20240112	3320	-39.16	20230419	1920	5.21	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
49	20240112	130656	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-30	5	-1.46	33040460	16196	52.96	2055	2070	2015	2670	1440	2055	2040.03	2.36	-1383	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	252	5.52	0.24	12	0.13	367.00	8358.00	3320	20230419	-39.01	1920	20231030	5.47	2230	-9.19	20240103	2015	0.50	20240112	3320	-39.01	20230419	1920	5.47	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
50	20240112	120700	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-20	5	-0.97	22540875	11020	36.04	2055	2070	2035	2670	1440	2055	2045.45	2.36	-643	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	253	5.54	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.70	1920	20231030	5.99	2230	-8.74	20240103	2020	0.74	20240110	3320	-38.70	20230419	1920	5.99	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
51	20240112	110656	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-10	5	-0.49	21540885	10529	34.43	2055	2070	2035	2670	1440	2055	2045.86	2.36	-642	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	255	5.57	0.24	12	0.08	367.00	8358.00	3320	20230419	-38.40	1920	20231030	6.51	2230	-8.30	20240103	2020	1.24	20240110	3320	-38.40	20230419	1920	6.51	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
52	20240112	100657	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-10	5	-0.49	16550505	8077	26.41	2055	2070	2035	2670	1440	2055	2049.09	2.36	-471	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	255	5.57	0.24	12	0.06	367.00	8358.00	3320	20230419	-38.40	1920	20231030	6.51	2230	-8.30	20240103	2020	1.24	20240110	3320	-38.40	20230419	1920	6.51	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
53	20240112	090657	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-10	5	-0.49	8588010	4180	13.67	2055	2060	2045	2670	1440	2055	2054.55	2.36	-209	2115	2085	2055	2025	1995	2100	2040	62	615	500	1390	5	1	12447744	255	5.57	0.24	12	0.03	367.00	8358.00	3320	20230419	-38.40	1920	20231030	6.51	2230	-8.30	20240103	2020	1.24	20240110	3320	-38.40	20230419	1920	6.51	20231030	0.21	N	088790	500	62 억	294143	N	N	25	N	N
54	20240111	160653	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	30	2	1.48	62409575	30581	81.22	2030	2085	2025	2630	1420	2025	2040.80	2.36	-160	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	256	5.60	0.25	12	0.25	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2230	-7.85	20240103	2020	1.73	20240110	3320	-38.10	20230419	1920	7.03	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
55	20240111	150657	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	30	2	1.48	60270980	29534	78.44	2030	2085	2025	2630	1420	2025	2040.73	2.36	-225	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	256	5.60	0.25	12	0.24	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2230	-7.85	20240103	2020	1.73	20240110	3320	-38.10	20230419	1920	7.03	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
56	20240111	140655	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	35	2	1.73	59710805	29261	77.71	2030	2085	2025	2630	1420	2025	2040.63	2.36	-271	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	256	5.61	0.25	12	0.24	367.00	8358.00	3320	20230419	-37.95	1920	20231030	7.29	2230	-7.62	20240103	2020	1.98	20240110	3320	-37.95	20230419	1920	7.29	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
57	20240111	130653	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	15	2	0.74	25140360	12359	32.82	2030	2055	2025	2630	1420	2025	2034.17	2.36	-433	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	254	5.56	0.24	12	0.10	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	2020	0.99	20240110	3320	-38.55	20230419	1920	6.25	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
58	20240111	120654	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	15	2	0.74	22118385	10873	28.88	2030	2055	2025	2630	1420	2025	2034.25	2.36	24	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	254	5.56	0.24	12	0.09	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	2020	0.99	20240110	3320	-38.55	20230419	1920	6.25	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
59	20240111	110657	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	15	2	0.74	15958510	7836	20.81	2030	2055	2025	2630	1420	2025	2036.56	2.36	415	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	254	5.56	0.24	12	0.06	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	2020	0.99	20240110	3320	-38.55	20230419	1920	6.25	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
60	20240111	100655	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	5	2	0.25	10666400	5231	13.89	2030	2055	2030	2630	1420	2025	2039.07	2.36	472	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	253	5.53	0.24	12	0.04	367.00	8358.00	3320	20230419	-38.86	1920	20231030	5.73	2230	-8.97	20240103	2020	0.50	20240110	3320	-38.86	20230419	1920	5.73	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
61	20240111	090654	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	15	2	0.74	3704680	1823	4.84	2030	2040	2030	2630	1420	2025	2032.19	2.36	47	2095	2060	2040	2005	1985	2050	1995	62	605	500	1370	5	1	12447744	254	5.56	0.24	12	0.01	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	2020	0.99	20240110	3320	-38.55	20230419	1920	6.25	20231030	0.21	N	088790	500	62 억	294100	N	N	25	N	N
62	20240110	160652	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-50	5	-2.41	74838705	36688	321.80	2075	2075	2020	2695	1455	2075	2039.87	2.38	-1963	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	252	5.52	0.24	12	0.29	367.00	8358.00	3320	20230419	-39.01	1920	20231030	5.47	2230	-9.19	20240103	2020	0.25	20240110	3320	-39.01	20230419	1920	5.47	20231030	0.21	N	088790	500	62 억	295749	N	N	25	N	N
63	20240110	150654	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-40	5	-1.93	59239105	28987	254.25	2075	2075	2025	2695	1455	2075	2043.64	2.38	-1824	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	253	5.54	0.24	12	0.23	367.00	8358.00	3320	20230419	-38.70	1920	20231030	5.99	2230	-8.74	20240103	2025	0.49	20240110	3320	-38.70	20230419	1920	5.99	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
64	20240110	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	-25	5	-1.20	53887925	26364	231.24	2075	2075	2025	2695	1455	2075	2044.00	2.38	-1573	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	255	5.59	0.25	12	0.21	367.00	8358.00	3320	20230419	-38.25	1920	20231030	6.77	2230	-8.07	20240103	2025	1.23	20240110	3320	-38.25	20230419	1920	6.77	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
65	20240110	130653	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-35	5	-1.69	38617890	18890	165.69	2075	2075	2025	2695	1455	2075	2044.36	2.38	-1344	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	254	5.56	0.24	12	0.15	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	2025	0.74	20240110	3320	-38.55	20230419	1920	6.25	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
66	20240110	120654	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-30	5	-1.45	37021810	18110	158.85	2075	2075	2025	2695	1455	2075	2044.27	2.38	-1116	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	255	5.57	0.24	12	0.15	367.00	8358.00	3320	20230419	-38.40	1920	20231030	6.51	2230	-8.30	20240103	2025	0.99	20240110	3320	-38.40	20230419	1920	6.51	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
67	20240110	110653	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-30	5	-1.45	14375655	6982	61.24	2075	2075	2045	2695	1455	2075	2058.96	2.38	-681	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	255	5.57	0.24	12	0.06	367.00	8358.00	3320	20230419	-38.40	1920	20231030	6.51	2230	-8.30	20240103	2030	0.74	20240102	3320	-38.40	20230419	1920	6.51	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
68	20240110	100652	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-20	5	-0.96	12591165	6111	53.60	2075	2075	2050	2695	1455	2075	2060.41	2.38	-464	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	256	5.60	0.25	12	0.05	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2230	-7.85	20240103	2030	1.23	20240102	3320	-38.10	20230419	1920	7.03	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
69	20240110	090651	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	-15	5	-0.72	6560420	3181	27.90	2075	2075	2055	2695	1455	2075	2062.38	2.38	-162	2121	2097	2086	2062	2051	2092	2057	62	620	500	1410	5	1	12447744	256	5.61	0.25	12	0.03	367.00	8358.00	3320	20230419	-37.95	1920	20231030	7.29	2230	-7.62	20240103	2030	1.48	20240102	3320	-37.95	20230419	1920	7.29	20231030	0.21	N	088790	500	62 억	295749	N	N	30	N	N
70	20240109	160651	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-20	5	-0.95	23672670	11367	62.91	2095	2110	2075	2720	1470	2095	2082.58	2.39	-2410	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	258	5.65	0.25	12	0.09	367.00	8358.00	3320	20230419	-37.50	1920	20231030	8.07	2230	-6.95	20240103	2030	2.22	20240102	3320	-37.50	20230419	1920	8.07	20231030	0.22	N	088790	500	62 억	297843	N	N	30	N	N
71	20240109	150652	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-20	5	-0.95	21612235	10375	57.42	2095	2110	2075	2720	1470	2095	2083.11	2.39	-2406	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	258	5.65	0.25	12	0.08	367.00	8358.00	3320	20230419	-37.50	1920	20231030	8.07	2230	-6.95	20240103	2030	2.22	20240102	3320	-37.50	20230419	1920	8.07	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
72	20240109	140651	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	-15	5	-0.72	17529880	8412	46.55	2095	2110	2075	2720	1470	2095	2083.91	2.39	-1741	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	259	5.67	0.25	12	0.07	367.00	8358.00	3320	20230419	-37.35	1920	20231030	8.33	2230	-6.73	20240103	2030	2.46	20240102	3320	-37.35	20230419	1920	8.33	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
73	20240109	130651	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	-10	5	-0.48	16617465	7974	44.13	2095	2110	2075	2720	1470	2095	2083.96	2.39	-1593	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	260	5.68	0.25	12	0.06	367.00	8358.00	3320	20230419	-37.20	1920	20231030	8.59	2230	-6.50	20240103	2030	2.71	20240102	3320	-37.20	20230419	1920	8.59	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
74	20240109	120657	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	-15	5	-0.72	15928085	7643	42.30	2095	2110	2075	2720	1470	2095	2084.01	2.39	-1472	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	259	5.67	0.25	12	0.06	367.00	8358.00	3320	20230419	-37.35	1920	20231030	8.33	2230	-6.73	20240103	2030	2.46	20240102	3320	-37.35	20230419	1920	8.33	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
75	20240109	110653	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	-10	5	-0.48	14841630	7121	39.41	2095	2110	2075	2720	1470	2095	2084.21	2.39	-1257	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	260	5.68	0.25	12	0.06	367.00	8358.00	3320	20230419	-37.20	1920	20231030	8.59	2230	-6.50	20240103	2030	2.71	20240102	3320	-37.20	20230419	1920	8.59	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
76	20240109	100652	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-5	5	-0.24	9026050	4325	23.93	2095	2110	2080	2720	1470	2095	2086.95	2.39	-875	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	260	5.69	0.25	12	0.03	367.00	8358.00	3320	20230419	-37.05	1920	20231030	8.85	2230	-6.28	20240103	2030	2.96	20240102	3320	-37.05	20230419	1920	8.85	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
77	20240109	090652	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-5	5	-0.24	2495720	1191	6.59	2095	2110	2090	2720	1470	2095	2095.48	2.39	-307	2168	2131	2113	2076	2058	2122	2067	62	625	500	1420	5	1	12447744	260	5.69	0.25	12	0.01	367.00	8358.00	3320	20230419	-37.05	1920	20231030	8.85	2230	-6.28	20240103	2030	2.96	20240102	3320	-37.05	20230419	1920	8.85	20231030	0.22	N	088790	500	62 억	297843	N	N	47	N	N
78	20240108	160651	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-40	5	-1.87	38251700	18070	130.40	2135	2150	2095	2775	1495	2135	2116.86	2.40	-1742	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	261	5.71	0.25	12	0.15	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	2030	3.20	20240102	3320	-36.90	20230419	1920	9.11	20231030	0.22	N	088790	500	62 억	299269	N	N	47	N	N
79	20240108	150652	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-40	5	-1.87	37583260	17751	128.10	2135	2150	2095	2775	1495	2135	2117.25	2.40	-1736	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	261	5.71	0.25	12	0.14	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	2030	3.20	20240102	3320	-36.90	20230419	1920	9.11	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
80	20240108	140651	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-35	5	-1.64	34035210	16058	115.88	2135	2150	2100	2775	1495	2135	2119.52	2.40	-1394	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	261	5.72	0.25	12	0.13	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	2030	3.45	20240102	3320	-36.75	20230419	1920	9.38	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
81	20240108	130650	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-25	5	-1.17	30812500	14524	104.81	2135	2150	2100	2775	1495	2135	2121.49	2.40	-1283	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	263	5.75	0.25	12	0.12	367.00	8358.00	3320	20230419	-36.45	1920	20231030	9.90	2230	-5.38	20240103	2030	3.94	20240102	3320	-36.45	20230419	1920	9.90	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
82	20240108	120651	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-30	5	-1.41	23352860	11033	79.62	2135	2135	2100	2775	1495	2135	2116.64	2.40	-1120	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	262	5.74	0.25	12	0.09	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	2030	3.69	20240102	3320	-36.60	20230419	1920	9.64	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
83	20240108	110652	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-30	5	-1.41	20965410	9899	71.44	2135	2135	2100	2775	1495	2135	2117.93	2.40	-863	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	262	5.74	0.25	12	0.08	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	2030	3.69	20240102	3320	-36.60	20230419	1920	9.64	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
84	20240108	100652	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-25	5	-1.17	13266940	6242	45.05	2135	2135	2105	2775	1495	2135	2125.43	2.40	-375	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	263	5.75	0.25	12	0.05	367.00	8358.00	3320	20230419	-36.45	1920	20231030	9.90	2230	-5.38	20240103	2030	3.94	20240102	3320	-36.45	20230419	1920	9.90	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
85	20240108	090650	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-25	5	-1.17	9191970	4312	31.12	2135	2135	2110	2775	1495	2135	2131.72	2.40	-315	2175	2155	2130	2110	2085	2165	2120	62	640	500	1450	5	1	12447744	263	5.75	0.25	12	0.03	367.00	8358.00	3320	20230419	-36.45	1920	20231030	9.90	2230	-5.38	20240103	2030	3.94	20240102	3320	-36.45	20230419	1920	9.90	20231030	0.22	N	088790	500	62 억	299269	N	N	46	N	N
86	20240105	160650	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	15	2	0.71	29577545	13857	129.35	2120	2150	2105	2755	1485	2120	2134.48	2.42	-2546	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	266	5.82	0.26	12	0.11	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	2030	5.17	20240102	3320	-35.69	20230419	1920	11.20	20231030	0.22	N	088790	500	62 억	301471	N	N	46	N	N
87	20240105	150651	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	15	2	0.71	27751800	13001	121.36	2120	2150	2105	2755	1485	2120	2134.59	2.42	-2172	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	266	5.82	0.26	12	0.10	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	2030	5.17	20240102	3320	-35.69	20230419	1920	11.20	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
88	20240105	140648	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	10	2	0.47	27358735	12817	119.64	2120	2150	2105	2755	1485	2120	2134.57	2.42	-2053	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	265	5.80	0.25	12	0.10	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	2030	4.93	20240102	3320	-35.84	20230419	1920	10.94	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
89	20240105	130650	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-5	5	-0.24	17055145	8003	74.70	2120	2145	2110	2755	1485	2120	2131.09	2.42	-1635	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	263	5.76	0.25	12	0.06	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	2030	4.19	20240102	3320	-36.30	20230419	1920	10.16	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
90	20240105	120649	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	25	2	1.18	12449940	5831	54.43	2120	2145	2120	2755	1485	2120	2135.13	2.42	-1566	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	267	5.84	0.26	12	0.05	367.00	8358.00	3320	20230419	-35.39	1920	20231030	11.72	2230	-3.81	20240103	2030	5.67	20240102	3320	-35.39	20230419	1920	11.72	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
91	20240105	110648	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	15	2	0.71	9498945	4452	41.56	2120	2140	2120	2755	1485	2120	2133.64	2.42	-1046	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	266	5.82	0.26	12	0.04	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	2030	5.17	20240102	3320	-35.69	20230419	1920	11.20	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
92	20240105	100652	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	10	2	0.47	3715365	1748	16.32	2120	2135	2120	2755	1485	2120	2125.49	2.42	-846	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	265	5.80	0.25	12	0.01	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	2030	4.93	20240102	3320	-35.84	20230419	1920	10.94	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
93	20240105	090649	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	10	2	0.47	1690400	797	7.44	2120	2130	2120	2755	1485	2120	2120.95	2.42	-412	2140	2130	2120	2110	2100	2130	2110	62	635	500	1440	5	1	12447744	265	5.80	0.25	12	0.01	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	2030	4.93	20240102	3320	-35.84	20230419	1920	10.94	20231030	0.22	N	088790	500	62 억	301471	N	N	54	N	N
94	20240104	160646	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	0	3	0.00	22701420	10713	37.15	2120	2130	2110	2755	1485	2120	2119.05	2.44	-2247	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	264	5.78	0.25	12	0.09	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	2030	4.43	20240102	3320	-36.14	20230419	1920	10.42	20231030	0.22	N	088790	500	62 억	303354	N	N	54	N	N
95	20240104	150648	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	5	2	0.24	20596605	9721	33.71	2120	2130	2110	2755	1485	2120	2118.77	2.44	-2226	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	265	5.79	0.25	12	0.08	367.00	8358.00	3320	20230419	-35.99	1920	20231030	10.68	2230	-4.71	20240103	2030	4.68	20240102	3320	-35.99	20230419	1920	10.68	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
96	20240104	140648	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	5	2	0.24	19059855	8997	31.20	2120	2130	2110	2755	1485	2120	2118.47	2.44	-2151	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	265	5.79	0.25	12	0.07	367.00	8358.00	3320	20230419	-35.99	1920	20231030	10.68	2230	-4.71	20240103	2030	4.68	20240102	3320	-35.99	20230419	1920	10.68	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
97	20240104	130648	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	5	2	0.24	16830705	7950	27.56	2120	2130	2110	2755	1485	2120	2117.07	2.44	-1680	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	265	5.79	0.25	12	0.06	367.00	8358.00	3320	20230419	-35.99	1920	20231030	10.68	2230	-4.71	20240103	2030	4.68	20240102	3320	-35.99	20230419	1920	10.68	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
98	20240104	120646	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-5	5	-0.24	13557335	6403	22.20	2120	2130	2110	2755	1485	2120	2117.34	2.44	-1497	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	263	5.76	0.25	12	0.05	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	2030	4.19	20240102	3320	-36.30	20230419	1920	10.16	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
99	20240104	110645	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-5	5	-0.24	9229220	4357	15.11	2120	2130	2110	2755	1485	2120	2118.25	2.44	-1265	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	263	5.76	0.25	12	0.04	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	2030	4.19	20240102	3320	-36.30	20230419	1920	10.16	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
100	20240104	100645	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-5	5	-0.24	5785725	2728	9.46	2120	2130	2115	2755	1485	2120	2120.87	2.44	-958	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	263	5.76	0.25	12	0.02	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	2030	4.19	20240102	3320	-36.30	20230419	1920	10.16	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
101	20240104	090649	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	10	2	0.47	4483910	2114	7.33	2120	2130	2120	2755	1485	2120	2121.05	2.44	-915	2310	2215	2135	2040	1960	2262	2087	62	635	500	1440	5	1	12447744	265	5.80	0.25	12	0.02	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	2030	4.93	20240102	3320	-35.84	20230419	1920	10.94	20231030	0.22	N	088790	500	62 억	303354	N	N	81	N	N
102	20240103	160645	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	65	2	3.16	60593800	28705	88.74	2055	2230	2055	2670	1440	2055	2110.57	2.45	-1683	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	264	5.78	0.25	12	0.23	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	2030	4.43	20240102	3320	-36.14	20230419	1920	10.42	20231030	0.23	N	088790	500	62 억	304634	N	N	81	N	N
103	20240103	150643	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	30	2	1.46	54506930	25829	79.84	2055	2230	2055	2670	1440	2055	2110.30	2.45	-1504	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	260	5.68	0.25	12	0.21	367.00	8358.00	3320	20230419	-37.20	1920	20231030	8.59	2230	-6.50	20240103	2030	2.71	20240102	3320	-37.20	20230419	1920	8.59	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
104	20240103	140642	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	15	2	0.73	53296975	25246	78.04	2055	2230	2055	2670	1440	2055	2111.11	2.45	-1380	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	258	5.64	0.25	12	0.20	367.00	8358.00	3320	20230419	-37.65	1920	20231030	7.81	2230	-7.17	20240103	2030	1.97	20240102	3320	-37.65	20230419	1920	7.81	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
105	20240103	130644	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	65	2	3.16	51079150	24178	74.74	2055	2230	2055	2670	1440	2055	2112.63	2.45	-1375	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	264	5.78	0.25	12	0.19	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	2030	4.43	20240102	3320	-36.14	20230419	1920	10.42	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
106	20240103	120646	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	25	2	1.22	46379550	21952	67.86	2055	2230	2055	2670	1440	2055	2112.77	2.45	-833	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	259	5.67	0.25	12	0.18	367.00	8358.00	3320	20230419	-37.35	1920	20231030	8.33	2230	-6.73	20240103	2030	2.46	20240102	3320	-37.35	20230419	1920	8.33	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
107	20240103	110643	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	15	2	0.73	43573860	20603	63.69	2055	2230	2055	2670	1440	2055	2114.93	2.45	-804	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	258	5.64	0.25	12	0.17	367.00	8358.00	3320	20230419	-37.65	1920	20231030	7.81	2230	-7.17	20240103	2030	1.97	20240102	3320	-37.65	20230419	1920	7.81	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
108	20240103	100643	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	35	2	1.70	38673800	18241	56.39	2055	2230	2055	2670	1440	2055	2120.16	2.45	-849	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	260	5.69	0.25	12	0.15	367.00	8358.00	3320	20230419	-37.05	1920	20231030	8.85	2230	-6.28	20240103	2030	2.96	20240102	3320	-37.05	20230419	1920	8.85	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
109	20240103	090643	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	0	3	0.00	4050510	1970	6.09	2055	2070	2055	2670	1440	2055	2056.10	2.45	-428	2091	2072	2051	2032	2011	2082	2042	62	615	500	1390	5	1	12447744	256	5.60	0.25	12	0.02	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2070	0.00	20240102	2030	1.23	20240102	3320	-38.10	20230419	1920	7.03	20231030	0.23	N	088790	500	62 억	304634	N	N	0	N	N
110	20240102	160642	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	20	2	0.98	66203945	32340	110.41	2035	2070	2030	2645	1425	2035	2047.12	2.46	-1888	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	256	5.60	0.25	12	0.26	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2070	-0.72	20240102	2030	1.23	20240102	3320	-38.10	20230419	1920	7.03	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
111	20240102	150642	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	35	2	1.72	61064345	29839	101.87	2035	2070	2030	2645	1425	2035	2046.46	2.46	-1855	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	258	5.64	0.25	12	0.24	367.00	8358.00	3320	20230419	-37.65	1920	20231030	7.81	2070	0.00	20240102	2030	1.97	20240102	3320	-37.65	20230419	1920	7.81	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
112	20240102	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	25	2	1.23	51501745	25193	86.01	2035	2070	2030	2645	1425	2035	2044.29	2.46	-1407	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	256	5.61	0.25	12	0.20	367.00	8358.00	3320	20230419	-37.95	1920	20231030	7.29	2070	-0.48	20240102	2030	1.48	20240102	3320	-37.95	20230419	1920	7.29	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
113	20240102	130639	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	25	2	1.23	46890380	22950	78.35	2035	2070	2030	2645	1425	2035	2043.15	2.46	-1236	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	256	5.61	0.25	12	0.18	367.00	8358.00	3320	20230419	-37.95	1920	20231030	7.29	2070	-0.48	20240102	2030	1.48	20240102	3320	-37.95	20230419	1920	7.29	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
114	20240102	120639	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	15	2	0.74	39103520	19156	65.40	2035	2060	2030	2645	1425	2035	2041.32	2.46	-1087	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	255	5.59	0.25	12	0.15	367.00	8358.00	3320	20230419	-38.25	1920	20231030	6.77	2060	-0.49	20240102	2030	0.99	20240102	3320	-38.25	20230419	1920	6.77	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
115	20240102	110639	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	5	2	0.25	33558290	16458	56.19	2035	2060	2030	2645	1425	2035	2039.03	2.46	-885	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	254	5.56	0.24	12	0.13	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2060	-0.97	20240102	2030	0.49	20240102	3320	-38.55	20230419	1920	6.25	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
116	20240102	100631	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	5	2	0.25	11513030	5657	19.31	2035	2050	2035	2645	1425	2035	2035.18	2.46	-616	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	254	5.56	0.24	12	0.05	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2050	-0.49	20240102	2035	0.25	20240102	3320	-38.55	20230419	1920	6.25	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N
117	20240102	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	2.46	0	2111	2072	2046	2007	1981	2060	1995	62	610	500	1380	5	1	12447744	253	5.54	0.24	12	0.00	367.00	8358.00	3320	20230419	-38.70	1920	20231030	5.99	0	0.00	0	0	0.00	0	3320	-38.70	20230419	1920	5.99	20231030	0.23	N	088790	500	62 억	306069	N	N	2	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History