KissMeData/005390/price/prices-20240101.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1805	2	2	0.11	86994201	48297	39.39	1798	1806	1798	2340	1263	1803	1801.23	1.32	-685	1823	1812	1806	1795	1789	1810	1793	719	537	500	1290	1	1	143708390	2594	3.12	0.61	06	0.03	579.00	2950.00	2670	20230209	-32.40	1715	20230726	5.25	1864	-3.17	20240102	1772	1.86	20240117	2670	-32.40	20230209	1715	5.25	20230726	1.42	N	005390	500	718 억	1892348	N	N	69	N	N
3	20240123	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1803	0	3	0.00	68532907	38060	31.04	1798	1806	1798	2340	1263	1803	1800.65	1.32	-2127	1823	1812	1806	1795	1789	1810	1793	719	537	500	1290	1	1	143708390	2591	3.11	0.61	06	0.03	579.00	2950.00	2670	20230209	-32.47	1715	20230726	5.13	1864	-3.27	20240102	1772	1.75	20240117	2670	-32.47	20230209	1715	5.13	20230726	1.42	N	005390	500	718 억	1892348	N	N	69	N	N
4	20240123	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1801	-2	5	-0.11	15777933	8757	7.14	1798	1806	1798	2340	1263	1803	1801.75	1.32	-3577	1823	1812	1806	1795	1789	1810	1793	719	537	500	1290	1	1	143708390	2588	3.11	0.61	06	0.01	579.00	2950.00	2670	20230209	-32.55	1715	20230726	5.01	1864	-3.38	20240102	1772	1.64	20240117	2670	-32.55	20230209	1715	5.01	20230726	1.42	N	005390	500	718 억	1892348	N	N	69	N	N
5	20240123	090208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1802	-1	5	-0.06	804203	447	0.36	1798	1803	1798	2340	1263	1803	1799.11	1.32	-107	1823	1812	1806	1795	1789	1810	1793	719	537	500	1290	1	1	143708390	2590	3.11	0.61	06	0.00	579.00	2950.00	2670	20230209	-32.51	1715	20230726	5.07	1864	-3.33	20240102	1772	1.69	20240117	2670	-32.51	20230209	1715	5.07	20230726	1.42	N	005390	500	718 억	1892348	N	N	69	N	N
6	20240119	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	10	2	0.55	145397169	80475	61.28	1797	1813	1797	2340	1263	1803	1806.74	1.29	20564	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2605	3.13	0.61	06	0.06	579.00	2950.00	2670	20230209	-32.10	1715	20230726	5.71	1864	-2.74	20240102	1772	2.31	20240117	2670	-32.10	20230209	1715	5.71	20230726	1.44	N	005390	500	718 억	1850752	N	N	10	N	N
7	20240119	150207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1806	3	2	0.17	120955225	66977	51.00	1797	1811	1797	2340	1263	1803	1805.92	1.29	20911	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2595	3.12	0.61	06	0.05	579.00	2950.00	2670	20230209	-32.36	1715	20230726	5.31	1864	-3.11	20240102	1772	1.92	20240117	2670	-32.36	20230209	1715	5.31	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
8	20240119	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1804	1	2	0.06	106550699	58998	44.93	1797	1811	1797	2340	1263	1803	1806.01	1.29	21021	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2592	3.12	0.61	06	0.04	579.00	2950.00	2670	20230209	-32.43	1715	20230726	5.19	1864	-3.22	20240102	1772	1.81	20240117	2670	-32.43	20230209	1715	5.19	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
9	20240119	130208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1805	2	2	0.11	89499888	49549	37.73	1797	1811	1797	2340	1263	1803	1806.29	1.29	21464	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2594	3.12	0.61	06	0.03	579.00	2950.00	2670	20230209	-32.40	1715	20230726	5.25	1864	-3.17	20240102	1772	1.86	20240117	2670	-32.40	20230209	1715	5.25	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
10	20240119	120208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1809	6	2	0.33	80455526	44544	33.92	1797	1811	1797	2340	1263	1803	1806.20	1.29	21993	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2600	3.12	0.61	06	0.03	579.00	2950.00	2670	20230209	-32.25	1715	20230726	5.48	1864	-2.95	20240102	1772	2.09	20240117	2670	-32.25	20230209	1715	5.48	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
11	20240119	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1810	7	2	0.39	61202836	33891	25.81	1797	1811	1797	2340	1263	1803	1805.87	1.29	19445	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2601	3.13	0.61	06	0.02	579.00	2950.00	2670	20230209	-32.21	1715	20230726	5.54	1864	-2.90	20240102	1772	2.14	20240117	2670	-32.21	20230209	1715	5.54	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
12	20240119	100209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	5	2	0.28	49297198	27304	20.79	1797	1811	1797	2340	1263	1803	1805.49	1.29	17227	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2598	3.12	0.61	06	0.02	579.00	2950.00	2670	20230209	-32.28	1715	20230726	5.42	1864	-3.00	20240102	1772	2.03	20240117	2670	-32.28	20230209	1715	5.42	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
13	20240119	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1805	2	2	0.11	9091679	5059	3.85	1797	1805	1797	2340	1263	1803	1797.13	1.29	255	1820	1811	1794	1785	1768	1816	1790	719	537	500	1290	1	1	143708390	2594	3.12	0.61	06	0.00	579.00	2950.00	2670	20230209	-32.40	1715	20230726	5.25	1864	-3.17	20240102	1772	1.86	20240117	2670	-32.40	20230209	1715	5.25	20230726	1.44	N	005390	500	718 억	1850752	N	N	0	N	N
14	20240118	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1803	13	2	0.73	235537251	131272	44.13	1790	1803	1777	2325	1253	1790	1794.27	1.27	11390	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2591	3.11	0.61	06	0.09	579.00	2950.00	2670	20230209	-32.47	1715	20230726	5.13	1864	-3.27	20240102	1772	1.75	20240117	2670	-32.47	20230209	1715	5.13	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
15	20240118	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1793	3	2	0.17	222957979	124288	41.78	1790	1803	1777	2325	1253	1790	1793.88	1.27	11268	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2577	3.10	0.61	06	0.09	579.00	2950.00	2670	20230209	-32.85	1715	20230726	4.55	1864	-3.81	20240102	1772	1.19	20240117	2670	-32.85	20230209	1715	4.55	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
16	20240118	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1793	3	2	0.17	187856241	104694	35.19	1790	1803	1777	2325	1253	1790	1794.34	1.27	6439	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2577	3.10	0.61	06	0.07	579.00	2950.00	2670	20230209	-32.85	1715	20230726	4.55	1864	-3.81	20240102	1772	1.19	20240117	2670	-32.85	20230209	1715	4.55	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
17	20240118	130207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1795	5	2	0.28	156800281	87374	29.37	1790	1803	1777	2325	1253	1790	1794.59	1.27	5028	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2580	3.10	0.61	06	0.06	579.00	2950.00	2670	20230209	-32.77	1715	20230726	4.66	1864	-3.70	20240102	1772	1.30	20240117	2670	-32.77	20230209	1715	4.66	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
18	20240118	120208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1797	7	2	0.39	117066450	65273	21.94	1790	1802	1777	2325	1253	1790	1793.49	1.27	-2331	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2582	3.10	0.61	06	0.05	579.00	2950.00	2670	20230209	-32.70	1715	20230726	4.78	1864	-3.59	20240102	1772	1.41	20240117	2670	-32.70	20230209	1715	4.78	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
19	20240118	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1797	7	2	0.39	97406224	54337	18.27	1790	1802	1777	2325	1253	1790	1792.63	1.27	-2011	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2582	3.10	0.61	06	0.04	579.00	2950.00	2670	20230209	-32.70	1715	20230726	4.78	1864	-3.59	20240102	1772	1.41	20240117	2670	-32.70	20230209	1715	4.78	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
20	20240118	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1791	1	2	0.06	61732405	34489	11.59	1790	1797	1777	2325	1253	1790	1789.92	1.27	-1717	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2574	3.09	0.61	06	0.02	579.00	2950.00	2670	20230209	-32.92	1715	20230726	4.43	1864	-3.92	20240102	1772	1.07	20240117	2670	-32.92	20230209	1715	4.43	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
21	20240118	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1783	-7	5	-0.39	1544130	863	0.29	1790	1790	1783	2325	1253	1790	1789.26	1.27	-219	1848	1818	1795	1765	1742	1807	1754	719	535	500	1280	1	1	143708390	2562	3.08	0.60	06	0.00	579.00	2950.00	2670	20230209	-33.22	1715	20230726	3.97	1864	-4.35	20240102	1772	0.62	20240117	2670	-33.22	20230209	1715	3.97	20230726	1.44	N	005390	500	718 억	1824085	N	N	39	N	N
22	20240117	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1790	-35	5	-1.92	529332700	295878	203.40	1815	1825	1772	2370	1278	1825	1789.02	1.33	-89174	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2572	3.09	0.61	06	0.21	579.00	2950.00	2670	20230209	-32.96	1715	20230726	4.37	1864	-3.97	20240102	1772	1.02	20240117	2670	-32.96	20230209	1715	4.37	20230726	1.45	N	005390	500	718 억	1915769	N	N	39	N	N
23	20240117	150208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1775	-50	5	-2.74	490610116	274169	188.48	1815	1825	1772	2370	1278	1825	1789.44	1.33	-87130	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2551	3.07	0.60	06	0.19	579.00	2950.00	2670	20230209	-33.52	1715	20230726	3.50	1864	-4.77	20240102	1772	0.17	20240117	2670	-33.52	20230209	1715	3.50	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
24	20240117	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1777	-48	5	-2.63	446108476	249087	171.24	1815	1825	1772	2370	1278	1825	1790.97	1.33	-85295	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2554	3.07	0.60	06	0.17	579.00	2950.00	2670	20230209	-33.45	1715	20230726	3.62	1864	-4.67	20240102	1772	0.28	20240117	2670	-33.45	20230209	1715	3.62	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
25	20240117	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1778	-47	5	-2.58	387652712	216193	148.62	1815	1825	1777	2370	1278	1825	1793.09	1.33	-75066	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2555	3.07	0.60	06	0.15	579.00	2950.00	2670	20230209	-33.41	1715	20230726	3.67	1864	-4.61	20240102	1777	0.06	20240117	2670	-33.41	20230209	1715	3.67	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
26	20240117	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1786	-39	5	-2.14	307208504	171007	117.56	1815	1825	1784	2370	1278	1825	1796.47	1.33	-70263	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2567	3.08	0.61	06	0.12	579.00	2950.00	2670	20230209	-33.11	1715	20230726	4.14	1864	-4.18	20240102	1784	0.11	20240117	2670	-33.11	20230209	1715	4.14	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
27	20240117	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1788	-37	5	-2.03	257215613	143024	98.32	1815	1825	1786	2370	1278	1825	1798.41	1.33	-51519	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2570	3.09	0.61	06	0.10	579.00	2950.00	2670	20230209	-33.03	1715	20230726	4.26	1864	-4.08	20240102	1786	0.11	20240117	2670	-33.03	20230209	1715	4.26	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
28	20240117	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1796	-29	5	-1.59	144235088	79983	54.98	1815	1825	1796	2370	1278	1825	1803.32	1.33	-30900	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2581	3.10	0.61	06	0.06	579.00	2950.00	2670	20230209	-32.73	1715	20230726	4.72	1864	-3.65	20240102	1796	0.00	20240117	2670	-32.73	20230209	1715	4.72	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
29	20240117	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	-10	5	-0.55	11773905	6487	4.46	1815	1815	1815	2370	1278	1825	1815.00	1.33	-18	1844	1834	1820	1810	1796	1839	1815	719	545	500	1310	1	1	143708390	2608	3.13	0.62	06	0.00	579.00	2950.00	2670	20230209	-32.02	1715	20230726	5.83	1864	-2.63	20240102	1804	0.61	20240109	2670	-32.02	20230209	1715	5.83	20230726	1.45	N	005390	500	718 억	1915769	N	N	90	N	N
30	20240116	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	6	2	0.33	261461523	143889	146.84	1818	1830	1806	2360	1274	1819	1817.06	1.36	-24793	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2623	3.15	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	1864	-2.09	20240102	1804	1.16	20240109	2670	-31.65	20230209	1715	6.41	20230726	1.44	N	005390	500	718 억	1948292	N	N	90	N	N
31	20240116	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1806	-13	5	-0.71	226827510	124853	127.41	1818	1830	1806	2360	1274	1819	1816.76	1.36	-19605	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2595	3.12	0.61	06	0.09	579.00	2950.00	2670	20230209	-32.36	1715	20230726	5.31	1864	-3.11	20240102	1804	0.11	20240109	2670	-32.36	20230209	1715	5.31	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
32	20240116	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1812	-7	5	-0.38	181690614	99904	101.95	1818	1830	1811	2360	1274	1819	1818.65	1.36	-13887	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2604	3.13	0.61	06	0.07	579.00	2950.00	2670	20230209	-32.13	1715	20230726	5.66	1864	-2.79	20240102	1804	0.44	20240109	2670	-32.13	20230209	1715	5.66	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
33	20240116	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-2	5	-0.11	129987255	71394	72.86	1818	1830	1815	2360	1274	1819	1820.70	1.36	-7984	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2611	3.14	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.95	1715	20230726	5.95	1864	-2.52	20240102	1804	0.72	20240109	2670	-31.95	20230209	1715	5.95	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
34	20240116	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	0	3	0.00	113827166	62497	63.78	1818	1830	1816	2360	1274	1819	1821.32	1.36	-5226	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2614	3.14	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
35	20240116	110206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	1	2	0.05	96953873	53220	54.31	1818	1830	1816	2360	1274	1819	1821.76	1.36	-6202	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2615	3.14	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1804	0.89	20240109	2670	-31.84	20230209	1715	6.12	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
36	20240116	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1821	2	2	0.11	68799294	37734	38.51	1818	1830	1817	2360	1274	1819	1823.27	1.36	-3467	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2617	3.15	0.62	06	0.03	579.00	2950.00	2670	20230209	-31.80	1715	20230726	6.18	1864	-2.31	20240102	1804	0.94	20240109	2670	-31.80	20230209	1715	6.18	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
37	20240116	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-2	5	-0.11	725278	399	0.41	1818	1818	1817	2360	1274	1819	1817.74	1.36	-199	1835	1826	1819	1810	1803	1823	1807	719	541	500	1300	1	1	143708390	2611	3.14	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.95	1715	20230726	5.95	1864	-2.52	20240102	1804	0.72	20240109	2670	-31.95	20230209	1715	5.95	20230726	1.44	N	005390	500	718 억	1948292	N	N	57	N	N
38	20240115	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-1	5	-0.05	175581024	96625	107.09	1820	1828	1812	2365	1274	1820	1817.14	1.36	-8278	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2614	3.14	0.62	06	0.07	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.43	N	005390	500	718 억	1954480	N	N	57	N	N
39	20240115	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-4	5	-0.22	146459704	80602	89.33	1820	1828	1812	2365	1274	1820	1817.07	1.36	-9404	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2610	3.14	0.62	06	0.06	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1804	0.67	20240109	2670	-31.99	20230209	1715	5.89	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
40	20240115	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-2	5	-0.11	123315506	67853	75.20	1820	1828	1812	2365	1274	1820	1817.39	1.36	-8056	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2613	3.14	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.91	1715	20230726	6.01	1864	-2.47	20240102	1804	0.78	20240109	2670	-31.91	20230209	1715	6.01	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
41	20240115	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-2	5	-0.11	106133979	58404	64.73	1820	1828	1812	2365	1274	1820	1817.24	1.36	-7238	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2613	3.14	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.91	1715	20230726	6.01	1864	-2.47	20240102	1804	0.78	20240109	2670	-31.91	20230209	1715	6.01	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
42	20240115	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-4	5	-0.22	81215922	44691	49.53	1820	1828	1812	2365	1274	1820	1817.28	1.36	-6311	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2610	3.14	0.62	06	0.03	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1804	0.67	20240109	2670	-31.99	20230209	1715	5.89	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
43	20240115	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-4	5	-0.22	62902193	34602	38.35	1820	1828	1812	2365	1274	1820	1817.88	1.36	-4853	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2610	3.14	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1804	0.67	20240109	2670	-31.99	20230209	1715	5.89	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
44	20240115	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-3	5	-0.16	46321539	25467	28.22	1820	1828	1812	2365	1274	1820	1818.88	1.36	-2542	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2611	3.14	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.95	1715	20230726	5.95	1864	-2.52	20240102	1804	0.72	20240109	2670	-31.95	20230209	1715	5.95	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
45	20240115	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	0	3	0.00	1479657	813	0.90	1820	1820	1819	2365	1274	1820	1820.00	1.36	-109	1836	1828	1819	1811	1802	1832	1815	719	545	500	1310	1	1	143708390	2615	3.14	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1804	0.89	20240109	2670	-31.84	20230209	1715	6.12	20230726	1.43	N	005390	500	718 억	1954480	N	N	100	N	N
46	20240112	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	-8	5	-0.44	162378079	89284	55.11	1819	1827	1810	2375	1280	1828	1818.67	1.38	-26458	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2615	3.14	0.62	06	0.06	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1804	0.89	20240109	2670	-31.84	20230209	1715	6.12	20230726	1.42	N	005390	500	718 억	1983302	N	N	100	N	N
47	20240112	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-10	5	-0.55	133309533	73301	45.24	1819	1827	1810	2375	1280	1828	1818.66	1.38	-24382	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2613	3.14	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.91	1715	20230726	6.01	1864	-2.47	20240102	1804	0.78	20240109	2670	-31.91	20230209	1715	6.01	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
48	20240112	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-9	5	-0.49	123742213	68044	42.00	1819	1827	1810	2375	1280	1828	1818.56	1.38	-21910	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2614	3.14	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
49	20240112	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	-4	5	-0.22	101646384	55906	34.51	1819	1827	1810	2375	1280	1828	1818.17	1.38	-20083	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2621	3.15	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.69	1715	20230726	6.36	1864	-2.15	20240102	1804	1.11	20240109	2670	-31.69	20230209	1715	6.36	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
50	20240112	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	-4	5	-0.22	83561047	45977	28.38	1819	1827	1810	2375	1280	1828	1817.45	1.38	-17716	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2621	3.15	0.62	06	0.03	579.00	2950.00	2670	20230209	-31.69	1715	20230726	6.36	1864	-2.15	20240102	1804	1.11	20240109	2670	-31.69	20230209	1715	6.36	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
51	20240112	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-9	5	-0.49	66890622	36833	22.73	1819	1823	1810	2375	1280	1828	1816.05	1.38	-15396	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2614	3.14	0.62	06	0.03	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
52	20240112	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	-13	5	-0.71	57230965	31517	19.45	1819	1823	1810	2375	1280	1828	1815.88	1.38	-14869	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2608	3.13	0.62	06	0.02	579.00	2950.00	2670	20230209	-32.02	1715	20230726	5.83	1864	-2.63	20240102	1804	0.61	20240109	2670	-32.02	20230209	1715	5.83	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
53	20240112	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1823	-5	5	-0.27	11331626	6218	3.84	1819	1823	1819	2375	1280	1828	1822.39	1.38	-394	1843	1835	1826	1818	1809	1839	1822	719	547	500	1310	1	1	143708390	2620	3.15	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.72	1715	20230726	6.30	1864	-2.20	20240102	1804	1.05	20240109	2670	-31.72	20230209	1715	6.30	20230726	1.42	N	005390	500	718 억	1983302	N	N	144	N	N
54	20240111	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	4	2	0.22	272077100	149241	107.85	1827	1834	1817	2370	1277	1824	1823.07	1.38	-7132	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2627	3.16	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.54	1715	20230726	6.59	1864	-1.93	20240102	1804	1.33	20240109	2670	-31.54	20230209	1715	6.59	20230726	1.42	N	005390	500	718 억	1983772	N	N	144	N	N
55	20240111	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-5	5	-0.27	249259840	136750	98.82	1827	1834	1817	2370	1277	1824	1822.74	1.38	-5639	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2614	3.14	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
56	20240111	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1822	-2	5	-0.11	200262034	109819	79.36	1827	1834	1817	2370	1277	1824	1823.56	1.38	-7747	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2618	3.15	0.62	06	0.08	579.00	2950.00	2670	20230209	-31.76	1715	20230726	6.24	1864	-2.25	20240102	1804	1.00	20240109	2670	-31.76	20230209	1715	6.24	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
57	20240111	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-5	5	-0.27	159026738	87137	62.97	1827	1834	1819	2370	1277	1824	1825.02	1.38	-2171	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2614	3.14	0.62	06	0.06	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
58	20240111	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	1	2	0.05	120116868	65783	47.54	1827	1834	1821	2370	1277	1824	1825.96	1.38	1632	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2623	3.15	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	1864	-2.09	20240102	1804	1.16	20240109	2670	-31.65	20230209	1715	6.41	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
59	20240111	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	1	2	0.05	89243099	48850	35.30	1827	1834	1822	2370	1277	1824	1826.88	1.38	375	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2623	3.15	0.62	06	0.03	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	1864	-2.09	20240102	1804	1.16	20240109	2670	-31.65	20230209	1715	6.41	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
60	20240111	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	1	2	0.05	46444843	25412	18.36	1827	1834	1824	2370	1277	1824	1827.67	1.38	-841	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2623	3.15	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	1864	-2.09	20240102	1804	1.16	20240109	2670	-31.65	20230209	1715	6.41	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
61	20240111	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	2	2	0.11	244816	134	0.10	1827	1827	1826	2370	1277	1824	1826.99	1.38	-18	1831	1827	1820	1816	1809	1829	1818	719	546	500	1310	1	1	143708390	2624	3.15	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.61	1715	20230726	6.47	1864	-2.04	20240102	1804	1.22	20240109	2670	-31.61	20230209	1715	6.47	20230726	1.42	N	005390	500	718 억	1983772	N	N	80	N	N
62	20240110	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	4	2	0.22	248599871	136697	90.04	1823	1824	1813	2365	1274	1820	1818.62	1.36	21784	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2621	3.15	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.69	1715	20230726	6.36	1864	-2.15	20240102	1804	1.11	20240109	2670	-31.69	20230209	1715	6.36	20230726	1.43	N	005390	500	718 억	1956859	N	N	80	N	N
63	20240110	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	0	3	0.00	196235785	107914	71.08	1823	1824	1813	2365	1274	1820	1818.45	1.36	18834	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2615	3.14	0.62	06	0.08	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1804	0.89	20240109	2670	-31.84	20230209	1715	6.12	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
64	20240110	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1819	-1	5	-0.05	165104471	90806	59.81	1823	1824	1813	2365	1274	1820	1818.21	1.36	6562	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2614	3.14	0.62	06	0.06	579.00	2950.00	2670	20230209	-31.87	1715	20230726	6.06	1864	-2.41	20240102	1804	0.83	20240109	2670	-31.87	20230209	1715	6.06	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
65	20240110	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	0	3	0.00	128743592	70805	46.64	1823	1824	1813	2365	1274	1820	1818.28	1.36	2142	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2615	3.14	0.62	06	0.05	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1804	0.89	20240109	2670	-31.84	20230209	1715	6.12	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
66	20240110	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1823	3	2	0.16	109139621	60038	39.55	1823	1823	1813	2365	1274	1820	1817.84	1.36	1325	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2620	3.15	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.72	1715	20230726	6.30	1864	-2.20	20240102	1804	1.05	20240109	2670	-31.72	20230209	1715	6.30	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
67	20240110	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1821	1	2	0.05	56927177	31332	20.64	1823	1823	1813	2365	1274	1820	1816.90	1.36	-891	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2617	3.15	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.80	1715	20230726	6.18	1864	-2.31	20240102	1804	0.94	20240109	2670	-31.80	20230209	1715	6.18	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
68	20240110	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-2	5	-0.11	38266893	21067	13.88	1823	1823	1813	2365	1274	1820	1816.44	1.36	-2945	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2613	3.14	0.62	06	0.01	579.00	2950.00	2670	20230209	-31.91	1715	20230726	6.01	1864	-2.47	20240102	1804	0.78	20240109	2670	-31.91	20230209	1715	6.01	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
69	20240110	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-3	5	-0.16	2889462	1588	1.05	1823	1823	1817	2365	1274	1820	1819.56	1.36	-1244	1830	1824	1814	1808	1798	1828	1812	719	545	500	1310	1	1	143708390	2611	3.14	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.95	1715	20230726	5.95	1864	-2.52	20240102	1804	0.72	20240109	2670	-31.95	20230209	1715	5.95	20230726	1.43	N	005390	500	718 억	1956859	N	N	40	N	N
70	20240109	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	12	2	0.66	273525075	151136	86.58	1810	1820	1804	2350	1266	1808	1809.79	1.35	12662	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2615	3.14	0.62	06	0.11	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1804	0.89	20240109	2670	-31.84	20230209	1715	6.12	20230726	1.43	N	005390	500	718 억	1939956	N	N	40	N	N
71	20240109	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	8	2	0.44	255241639	141056	80.81	1810	1818	1804	2350	1266	1808	1809.51	1.35	13744	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2610	3.14	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1804	0.67	20240109	2670	-31.99	20230209	1715	5.89	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
72	20240109	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1810	2	2	0.11	225248468	124495	71.32	1810	1818	1804	2350	1266	1808	1809.30	1.35	10492	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2601	3.13	0.61	06	0.09	579.00	2950.00	2670	20230209	-32.21	1715	20230726	5.54	1864	-2.90	20240102	1804	0.33	20240109	2670	-32.21	20230209	1715	5.54	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
73	20240109	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	7	2	0.39	195572468	108114	61.94	1810	1818	1804	2350	1266	1808	1808.95	1.35	6152	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2608	3.13	0.62	06	0.08	579.00	2950.00	2670	20230209	-32.02	1715	20230726	5.83	1864	-2.63	20240102	1804	0.61	20240109	2670	-32.02	20230209	1715	5.83	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
74	20240109	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	5	2	0.28	181066970	100113	57.35	1810	1818	1804	2350	1266	1808	1808.63	1.35	1907	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2605	3.13	0.61	06	0.07	579.00	2950.00	2670	20230209	-32.10	1715	20230726	5.71	1864	-2.74	20240102	1804	0.50	20240109	2670	-32.10	20230209	1715	5.71	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
75	20240109	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	0	3	0.00	160585208	88803	50.87	1810	1818	1804	2350	1266	1808	1808.33	1.35	-2629	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2598	3.12	0.61	06	0.06	579.00	2950.00	2670	20230209	-32.28	1715	20230726	5.42	1864	-3.00	20240102	1804	0.22	20240109	2670	-32.28	20230209	1715	5.42	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
76	20240109	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	0	3	0.00	111259355	61525	35.25	1810	1818	1804	2350	1266	1808	1808.36	1.35	-2932	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2598	3.12	0.61	06	0.04	579.00	2950.00	2670	20230209	-32.28	1715	20230726	5.42	1864	-3.00	20240102	1804	0.22	20240109	2670	-32.28	20230209	1715	5.42	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
77	20240109	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	8	2	0.44	2602906	1438	0.82	1810	1816	1810	2350	1266	1808	1810.09	1.35	-372	1820	1814	1810	1804	1800	1812	1802	719	542	500	1300	1	1	143708390	2610	3.14	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1806	0.55	20240108	2670	-31.99	20230209	1715	5.89	20230726	1.43	N	005390	500	718 억	1939956	N	N	7205	N	N
78	20240108	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	-1	5	-0.06	310098881	171360	105.34	1810	1816	1806	2350	1267	1809	1809.63	1.35	7581	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2598	3.12	0.61	06	0.12	579.00	2950.00	2670	20230209	-32.28	1715	20230726	5.42	1864	-3.00	20240102	1806	0.11	20240108	2670	-32.28	20230209	1715	5.42	20230726	1.44	N	005390	500	718 억	1935926	N	N	7205	N	N
79	20240108	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1809	0	3	0.00	287833709	159049	97.77	1810	1816	1806	2350	1267	1809	1809.72	1.35	4181	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2600	3.12	0.61	06	0.11	579.00	2950.00	2670	20230209	-32.25	1715	20230726	5.48	1864	-2.95	20240102	1806	0.17	20240108	2670	-32.25	20230209	1715	5.48	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
80	20240108	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	6	2	0.33	237258075	131104	80.59	1810	1816	1806	2350	1267	1809	1809.69	1.35	5202	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2608	3.13	0.62	06	0.09	579.00	2950.00	2670	20230209	-32.02	1715	20230726	5.83	1864	-2.63	20240102	1806	0.50	20240108	2670	-32.02	20230209	1715	5.83	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
81	20240108	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1810	1	2	0.06	227220540	125570	77.19	1810	1816	1806	2350	1267	1809	1809.51	1.35	2767	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2601	3.13	0.61	06	0.09	579.00	2950.00	2670	20230209	-32.21	1715	20230726	5.54	1864	-2.90	20240102	1806	0.22	20240108	2670	-32.21	20230209	1715	5.54	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
82	20240108	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1811	2	2	0.11	188066772	103943	63.90	1810	1816	1806	2350	1267	1809	1809.33	1.35	2164	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2603	3.13	0.61	06	0.07	579.00	2950.00	2670	20230209	-32.17	1715	20230726	5.60	1864	-2.84	20240102	1806	0.28	20240108	2670	-32.17	20230209	1715	5.60	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
83	20240108	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1810	1	2	0.06	152644595	84379	51.87	1810	1816	1806	2350	1267	1809	1809.04	1.35	96	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2601	3.13	0.61	06	0.06	579.00	2950.00	2670	20230209	-32.21	1715	20230726	5.54	1864	-2.90	20240102	1806	0.22	20240108	2670	-32.21	20230209	1715	5.54	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
84	20240108	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	7	2	0.39	107183121	59267	36.43	1810	1816	1806	2350	1267	1809	1808.48	1.35	-3199	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2610	3.14	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1806	0.55	20240108	2670	-31.99	20230209	1715	5.89	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
85	20240108	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1811	2	2	0.11	2839897	1569	0.96	1810	1812	1810	2350	1267	1809	1810.00	1.35	0	1829	1819	1813	1803	1797	1816	1800	719	541	500	1300	1	1	143708390	2603	3.13	0.61	06	0.00	579.00	2950.00	2670	20230209	-32.17	1715	20230726	5.60	1864	-2.84	20240102	1807	0.22	20240105	2670	-32.17	20230209	1715	5.60	20230726	1.44	N	005390	500	718 억	1935926	N	N	5004	N	N
86	20240105	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1809	-7	5	-0.39	294310816	162270	64.15	1812	1823	1807	2360	1272	1816	1813.73	1.36	-13964	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2600	3.12	0.61	06	0.11	579.00	2950.00	2670	20230209	-32.25	1715	20230726	5.48	1864	-2.95	20240102	1807	0.11	20240105	2670	-32.25	20230209	1715	5.48	20230726	1.44	N	005390	500	718 억	1950016	N	N	5004	N	N
87	20240105	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1811	-5	5	-0.28	275615465	151938	60.07	1812	1823	1807	2360	1272	1816	1814.00	1.36	-10765	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2603	3.13	0.61	06	0.11	579.00	2950.00	2670	20230209	-32.17	1715	20230726	5.60	1864	-2.84	20240102	1807	0.22	20240105	2670	-32.17	20230209	1715	5.60	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
88	20240105	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1813	-3	5	-0.17	173369820	95435	37.73	1812	1823	1810	2360	1272	1816	1816.63	1.36	-10012	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2605	3.13	0.61	06	0.07	579.00	2950.00	2670	20230209	-32.10	1715	20230726	5.71	1864	-2.74	20240102	1810	0.17	20240105	2670	-32.10	20230209	1715	5.71	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
89	20240105	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1814	-2	5	-0.11	157550000	86708	34.28	1812	1823	1810	2360	1272	1816	1817.02	1.36	-8531	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2607	3.13	0.61	06	0.06	579.00	2950.00	2670	20230209	-32.06	1715	20230726	5.77	1864	-2.68	20240102	1810	0.22	20240105	2670	-32.06	20230209	1715	5.77	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
90	20240105	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1815	-1	5	-0.06	123171606	67754	26.79	1812	1823	1810	2360	1272	1816	1817.92	1.36	-6138	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2608	3.13	0.62	06	0.05	579.00	2950.00	2670	20230209	-32.02	1715	20230726	5.83	1864	-2.63	20240102	1810	0.28	20240105	2670	-32.02	20230209	1715	5.83	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
91	20240105	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	0	3	0.00	105774085	58172	23.00	1812	1823	1810	2360	1272	1816	1818.30	1.36	-4454	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2610	3.14	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1810	0.33	20240105	2670	-31.99	20230209	1715	5.89	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
92	20240105	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1821	5	2	0.28	45682968	25125	9.93	1812	1822	1810	2360	1272	1816	1818.23	1.36	-2606	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2617	3.15	0.62	06	0.02	579.00	2950.00	2670	20230209	-31.80	1715	20230726	6.18	1864	-2.31	20240102	1810	0.61	20240105	2670	-31.80	20230209	1715	6.18	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
93	20240105	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	0	3	0.00	7548852	4166	1.65	1812	1816	1812	2360	1272	1816	1812.01	1.36	649	1842	1829	1821	1808	1800	1825	1804	719	544	500	1300	1	1	143708390	2610	3.14	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1812	0.22	20240105	2670	-31.99	20230209	1715	5.89	20230726	1.44	N	005390	500	718 억	1950016	N	N	945	N	N
94	20240104	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-13	5	-0.71	459383729	252464	103.43	1828	1834	1813	2375	1281	1829	1819.62	1.35	5347	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2610	3.14	0.62	06	0.18	579.00	2950.00	2670	20230209	-31.99	1715	20230726	5.89	1864	-2.58	20240102	1813	0.17	20240104	2670	-31.99	20230209	1715	5.89	20230726	1.41	N	005390	500	718 억	1944931	N	N	945	N	N
95	20240104	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	-9	5	-0.49	437775606	240570	98.56	1828	1834	1813	2375	1281	1829	1819.74	1.35	5314	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2615	3.14	0.62	06	0.17	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1813	0.39	20240104	2670	-31.84	20230209	1715	6.12	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
96	20240104	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-12	5	-0.66	402063350	220924	90.51	1828	1834	1813	2375	1281	1829	1819.92	1.35	6316	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2611	3.14	0.62	06	0.15	579.00	2950.00	2670	20230209	-31.95	1715	20230726	5.95	1864	-2.52	20240102	1813	0.22	20240104	2670	-31.95	20230209	1715	5.95	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
97	20240104	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-12	5	-0.66	302451343	166133	68.06	1828	1834	1813	2375	1281	1829	1820.54	1.35	-19524	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2611	3.14	0.62	06	0.12	579.00	2950.00	2670	20230209	-31.95	1715	20230726	5.95	1864	-2.52	20240102	1813	0.22	20240104	2670	-31.95	20230209	1715	5.95	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
98	20240104	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1818	-11	5	-0.60	253938464	139399	57.11	1828	1834	1815	2375	1281	1829	1821.67	1.35	-14808	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2613	3.14	0.62	06	0.10	579.00	2950.00	2670	20230209	-31.91	1715	20230726	6.01	1864	-2.47	20240102	1815	0.17	20240104	2670	-31.91	20230209	1715	6.01	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
99	20240104	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	-9	5	-0.49	191307051	104912	42.98	1828	1834	1815	2375	1281	1829	1823.50	1.35	-11735	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2615	3.14	0.62	06	0.07	579.00	2950.00	2670	20230209	-31.84	1715	20230726	6.12	1864	-2.36	20240102	1815	0.28	20240104	2670	-31.84	20230209	1715	6.12	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
100	20240104	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	-1	5	-0.05	96930734	53045	21.73	1828	1834	1820	2375	1281	1829	1827.33	1.35	-8868	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2627	3.16	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.54	1715	20230726	6.59	1864	-1.93	20240102	1820	0.44	20240104	2670	-31.54	20230209	1715	6.59	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
101	20240104	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1827	-2	5	-0.11	228503	125	0.05	1828	1828	1824	2375	1281	1829	1827.85	1.35	-3	1841	1834	1827	1820	1813	1831	1817	719	546	500	1310	1	1	143708390	2626	3.16	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.57	1715	20230726	6.53	1864	-1.98	20240102	1820	0.38	20240103	2670	-31.57	20230209	1715	6.53	20230726	1.41	N	005390	500	718 억	1944931	N	N	1736	N	N
102	20240103	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1829	-9	5	-0.49	425135421	232897	42.94	1834	1834	1820	2385	1287	1838	1825.42	1.35	-25213	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2628	3.16	0.62	06	0.16	579.00	2950.00	2670	20230209	-31.50	1715	20230726	6.65	1864	-1.88	20240102	1820	0.49	20240103	2670	-31.50	20230209	1715	6.65	20230726	1.48	N	005390	500	718 억	1939436	N	N	1736	N	N
103	20240103	150202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	-14	5	-0.76	408445034	223761	41.26	1834	1834	1820	2385	1287	1838	1825.36	1.35	-28448	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2621	3.15	0.62	06	0.16	579.00	2950.00	2670	20230209	-31.69	1715	20230726	6.36	1864	-2.15	20240102	1820	0.22	20240103	2670	-31.69	20230209	1715	6.36	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
104	20240103	140200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	-13	5	-0.71	365350437	200140	36.90	1834	1834	1820	2385	1287	1838	1825.47	1.35	-27759	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2623	3.15	0.62	06	0.14	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	1864	-2.09	20240102	1820	0.27	20240103	2670	-31.65	20230209	1715	6.41	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
105	20240103	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1827	-11	5	-0.60	337563180	184918	34.10	1834	1834	1820	2385	1287	1838	1825.47	1.35	-26750	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2626	3.16	0.62	06	0.13	579.00	2950.00	2670	20230209	-31.57	1715	20230726	6.53	1864	-1.98	20240102	1820	0.38	20240103	2670	-31.57	20230209	1715	6.53	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
106	20240103	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1825	-13	5	-0.71	287288361	157380	29.02	1834	1834	1820	2385	1287	1838	1825.44	1.35	-23035	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2623	3.15	0.62	06	0.11	579.00	2950.00	2670	20230209	-31.65	1715	20230726	6.41	1864	-2.09	20240102	1820	0.27	20240103	2670	-31.65	20230209	1715	6.41	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
107	20240103	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1827	-11	5	-0.60	228963897	125373	23.12	1834	1834	1822	2385	1287	1838	1826.26	1.35	-15526	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2626	3.16	0.62	06	0.09	579.00	2950.00	2670	20230209	-31.57	1715	20230726	6.53	1864	-1.98	20240102	1822	0.27	20240103	2670	-31.57	20230209	1715	6.53	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
108	20240103	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	-10	5	-0.54	109742435	60033	11.07	1834	1834	1824	2385	1287	1838	1828.04	1.35	-3460	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2627	3.16	0.62	06	0.04	579.00	2950.00	2670	20230209	-31.54	1715	20230726	6.59	1864	-1.93	20240102	1824	0.22	20240103	2670	-31.54	20230209	1715	6.59	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
109	20240103	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1832	-6	5	-0.33	12215595	6670	1.23	1834	1834	1826	2385	1287	1838	1831.42	1.35	-4784	1881	1859	1842	1820	1803	1851	1812	719	547	500	1320	1	1	143708390	2633	3.16	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.39	1715	20230726	6.82	1864	-1.72	20240102	1825	0.38	20240102	2670	-31.39	20230209	1715	6.82	20230726	1.48	N	005390	500	718 억	1939436	N	N	653	N	N
110	20240102	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1838	-3	5	-0.16	996435032	540832	171.15	1842	1864	1825	2390	1289	1841	1842.41	1.35	-43714	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2641	3.17	0.62	06	0.38	579.00	2950.00	2670	20230209	-31.16	1715	20230726	7.17	1864	-1.39	20240102	1825	0.71	20240102	2670	-31.16	20230209	1715	7.17	20230726	1.46	N	005390	500	718 억	1939458	N	N	653	N	N
111	20240102	150202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1831	-10	5	-0.54	945336391	512969	162.33	1842	1864	1825	2390	1289	1841	1842.87	1.35	-45693	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2631	3.16	0.62	06	0.36	579.00	2950.00	2670	20230209	-31.42	1715	20230726	6.76	1864	-1.77	20240102	1825	0.33	20240102	2670	-31.42	20230209	1715	6.76	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N
112	20240102	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1835	-6	5	-0.33	717809295	388448	122.93	1842	1864	1825	2390	1289	1841	1847.89	1.35	-42892	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2637	3.17	0.62	06	0.27	579.00	2950.00	2670	20230209	-31.27	1715	20230726	7.00	1864	-1.56	20240102	1825	0.55	20240102	2670	-31.27	20230209	1715	7.00	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N
113	20240102	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	18	2	0.98	371654960	200219	63.36	1842	1864	1842	2390	1289	1841	1856.24	1.35	39046	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2672	3.21	0.63	06	0.14	579.00	2950.00	2670	20230209	-30.37	1715	20230726	8.40	1864	-0.27	20240102	1842	0.92	20240102	2670	-30.37	20230209	1715	8.40	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N
114	20240102	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	18	2	0.98	328363845	176931	55.99	1842	1864	1842	2390	1289	1841	1855.89	1.35	36150	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2672	3.21	0.63	06	0.12	579.00	2950.00	2670	20230209	-30.37	1715	20230726	8.40	1864	-0.27	20240102	1842	0.92	20240102	2670	-30.37	20230209	1715	8.40	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N
115	20240102	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1855	14	2	0.76	274692625	148014	46.84	1842	1864	1842	2390	1289	1841	1855.86	1.35	36402	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2666	3.20	0.63	06	0.10	579.00	2950.00	2670	20230209	-30.52	1715	20230726	8.16	1864	-0.48	20240102	1842	0.71	20240102	2670	-30.52	20230209	1715	8.16	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N
116	20240102	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1849	8	2	0.43	9247669	5016	1.59	1842	1849	1842	2390	1289	1841	1843.63	1.35	2146	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2657	3.19	0.63	06	0.00	579.00	2950.00	2670	20230209	-30.75	1715	20230726	7.81	1849	0.00	20240102	1842	0.38	20240102	2670	-30.75	20230209	1715	7.81	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N
117	20240102	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	0	3	0.00	0	0	0.00	0	0	0	2390	1289	1841	0.00	1.35	0	1879	1859	1837	1817	1795	1870	1828	719	549	500	1320	1	1	143708390	2646	3.18	0.62	06	0.00	579.00	2950.00	2670	20230209	-31.05	1715	20230726	7.35	0	0.00	0	0	0.00	0	2670	-31.05	20230209	1715	7.35	20230726	1.46	N	005390	500	718 억	1939458	N	N	11468	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History