KissMeData/010420/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	-14	5	-1.13	93886374	77296	375.75	1239	1239	1207	1608	866	1237	1214.63	1.03	3806	1259	1247	1239	1227	1219	1254	1234	102	371	500	860	1	1	20493012	251	13.29	0.53	12	0.38	92.00	2311.00	1750	20230713	-30.11	1181	20231027	3.56	1350	-9.41	20240104	1207	1.33	20240123	1750	-30.11	20230713	1181	3.56	20231027	1.39	N	010420	500	102 억	210611	N	N	12	N	N
3	20240123	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1214	-23	5	-1.86	86328339	71098	345.62	1239	1239	1207	1608	866	1237	1214.22	1.03	3846	1259	1247	1239	1227	1219	1254	1234	102	371	500	860	1	1	20493012	249	13.20	0.53	12	0.35	92.00	2311.00	1750	20230713	-30.63	1181	20231027	2.79	1350	-10.07	20240104	1207	0.58	20240123	1750	-30.63	20230713	1181	2.79	20231027	1.39	N	010420	500	102 억	210611	N	N	12	N	N
4	20240123	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-18	5	-1.46	32792593	26923	130.88	1239	1239	1207	1608	866	1237	1218.01	1.03	3213	1259	1247	1239	1227	1219	1254	1234	102	371	500	860	1	1	20493012	250	13.25	0.53	12	0.13	92.00	2311.00	1750	20230713	-30.34	1181	20231027	3.22	1350	-9.70	20240104	1207	0.99	20240123	1750	-30.34	20230713	1181	3.22	20231027	1.39	N	010420	500	102 억	210611	N	N	12	N	N
5	20240123	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	0	3	0.00	759483	613	2.98	1239	1239	1237	1608	866	1237	1238.96	1.03	-85	1259	1247	1239	1227	1219	1254	1234	102	371	500	860	1	1	20493012	253	13.45	0.54	12	0.00	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1350	-8.37	20240104	1210	2.23	20240118	1750	-29.31	20230713	1181	4.74	20231027	1.39	N	010420	500	102 억	210611	N	N	12	N	N
6	20240119	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	2	2	0.16	29338772	23877	90.68	1228	1240	1224	1597	861	1229	1228.75	1.03	-692	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	252	13.38	0.53	12	0.12	92.00	2311.00	1750	20230713	-29.66	1181	20231027	4.23	1350	-8.81	20240104	1210	1.74	20240118	1750	-29.66	20230713	1181	4.23	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
7	20240119	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	-2	5	-0.16	27439113	22333	84.81	1228	1240	1224	1597	861	1229	1228.64	1.03	-741	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	251	13.34	0.53	12	0.11	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1210	1.40	20240118	1750	-29.89	20230713	1181	3.90	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
8	20240119	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	1	2	0.08	23068744	18773	71.29	1228	1240	1224	1597	861	1229	1228.83	1.03	-739	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	252	13.37	0.53	12	0.09	92.00	2311.00	1750	20230713	-29.71	1181	20231027	4.15	1350	-8.89	20240104	1210	1.65	20240118	1750	-29.71	20230713	1181	4.15	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
9	20240119	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-4	5	-0.33	15961179	12988	49.32	1228	1240	1224	1597	861	1229	1228.92	1.03	-739	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	251	13.32	0.53	12	0.06	92.00	2311.00	1750	20230713	-30.00	1181	20231027	3.73	1350	-9.26	20240104	1210	1.24	20240118	1750	-30.00	20230713	1181	3.73	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
10	20240119	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	0	3	0.00	14505491	11800	44.81	1228	1240	1224	1597	861	1229	1229.28	1.03	-739	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	252	13.36	0.53	12	0.06	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1210	1.57	20240118	1750	-29.77	20230713	1181	4.06	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
11	20240119	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-4	5	-0.33	13685748	11132	42.28	1228	1240	1224	1597	861	1229	1229.41	1.03	-739	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	251	13.32	0.53	12	0.05	92.00	2311.00	1750	20230713	-30.00	1181	20231027	3.73	1350	-9.26	20240104	1210	1.24	20240118	1750	-30.00	20230713	1181	3.73	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
12	20240119	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	-2	5	-0.16	10646499	8654	32.86	1228	1240	1227	1597	861	1229	1230.24	1.03	-737	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	251	13.34	0.53	12	0.04	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1210	1.40	20240118	1750	-29.89	20230713	1181	3.90	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
13	20240119	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	4	2	0.33	6237735	5076	19.28	1228	1233	1228	1597	861	1229	1228.87	1.03	-741	1241	1234	1222	1215	1203	1238	1219	102	368	500	860	1	1	20493012	253	13.40	0.53	12	0.02	92.00	2311.00	1750	20230713	-29.54	1181	20231027	4.40	1350	-8.67	20240104	1210	1.90	20240118	1750	-29.54	20230713	1181	4.40	20231027	1.39	N	010420	500	102 억	211691	N	N	20	N	N
14	20240118	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	5	2	0.41	32077889	26330	71.48	1214	1229	1210	1591	857	1224	1218.27	1.03	-354	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	252	13.36	0.53	12	0.13	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1210	1.57	20240118	1750	-29.77	20230713	1181	4.06	20231027	1.37	N	010420	500	102 억	211760	N	N	20	N	N
15	20240118	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	1	2	0.08	29255591	24028	65.23	1214	1225	1210	1591	857	1224	1217.52	1.03	-390	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	251	13.32	0.53	12	0.12	92.00	2311.00	1750	20230713	-30.00	1181	20231027	3.73	1350	-9.26	20240104	1210	1.24	20240118	1750	-30.00	20230713	1181	3.73	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
16	20240118	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-4	5	-0.33	27649700	22711	61.66	1214	1225	1210	1591	857	1224	1217.42	1.03	-390	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	250	13.26	0.53	12	0.11	92.00	2311.00	1750	20230713	-30.29	1181	20231027	3.30	1350	-9.63	20240104	1210	0.83	20240118	1750	-30.29	20230713	1181	3.30	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
17	20240118	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	0	3	0.00	24838095	20410	55.41	1214	1225	1210	1591	857	1224	1216.91	1.03	-398	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	251	13.30	0.53	12	0.10	92.00	2311.00	1750	20230713	-30.06	1181	20231027	3.64	1350	-9.33	20240104	1210	1.16	20240118	1750	-30.06	20230713	1181	3.64	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
18	20240118	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-5	5	-0.41	17783611	14641	39.75	1214	1222	1210	1591	857	1224	1214.55	1.03	-415	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	250	13.25	0.53	12	0.07	92.00	2311.00	1750	20230713	-30.34	1181	20231027	3.22	1350	-9.70	20240104	1210	0.74	20240118	1750	-30.34	20230713	1181	3.22	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
19	20240118	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-4	5	-0.33	17097662	14078	38.22	1214	1222	1210	1591	857	1224	1214.40	1.03	-415	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	250	13.26	0.53	12	0.07	92.00	2311.00	1750	20230713	-30.29	1181	20231027	3.30	1350	-9.63	20240104	1210	0.83	20240118	1750	-30.29	20230713	1181	3.30	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
20	20240118	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	1212	-12	5	-0.98	12936483	10663	28.95	1214	1220	1210	1591	857	1224	1213.06	1.03	-415	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	248	13.17	0.52	12	0.05	92.00	2311.00	1750	20230713	-30.74	1181	20231027	2.62	1350	-10.22	20240104	1210	0.17	20240118	1750	-30.74	20230713	1181	2.62	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
21	20240118	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	-6	5	-0.49	2938061	2416	6.56	1214	1218	1214	1591	857	1224	1215.58	1.03	-415	1253	1238	1229	1214	1205	1234	1210	102	367	500	850	1	1	20493012	250	13.24	0.53	12	0.01	92.00	2311.00	1750	20230713	-30.40	1181	20231027	3.13	1350	-9.78	20240104	1214	0.33	20240118	1750	-30.40	20230713	1181	3.13	20231027	1.37	N	010420	500	102 억	211760	N	N	22	N	N
22	20240117	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-13	5	-1.05	44927828	36595	20.23	1237	1244	1220	1608	866	1237	1226.87	1.04	-1673	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	251	13.30	0.53	12	0.18	92.00	2311.00	1750	20230713	-30.06	1181	20231027	3.64	1350	-9.33	20240104	1220	0.33	20240117	1750	-30.06	20230713	1181	3.64	20231027	1.39	N	010420	500	102 억	213110	N	N	22	N	N
23	20240117	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	-14	5	-1.13	42463917	34582	19.11	1237	1244	1220	1608	866	1237	1227.06	1.04	-1672	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	251	13.29	0.53	12	0.17	92.00	2311.00	1750	20230713	-30.11	1181	20231027	3.56	1350	-9.41	20240104	1220	0.25	20240117	1750	-30.11	20230713	1181	3.56	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
24	20240117	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-7	5	-0.57	28025124	22770	12.58	1237	1244	1222	1608	866	1237	1229.85	1.04	-870	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	252	13.37	0.53	12	0.11	92.00	2311.00	1750	20230713	-29.71	1181	20231027	4.15	1350	-8.89	20240104	1222	0.65	20240117	1750	-29.71	20230713	1181	4.15	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
25	20240117	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-7	5	-0.57	19855139	16096	8.90	1237	1244	1225	1608	866	1237	1232.75	1.04	-870	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	252	13.37	0.53	12	0.08	92.00	2311.00	1750	20230713	-29.71	1181	20231027	4.15	1350	-8.89	20240104	1224	0.49	20240116	1750	-29.71	20230713	1181	4.15	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
26	20240117	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-8	5	-0.65	19820708	16068	8.88	1237	1244	1225	1608	866	1237	1232.76	1.04	-870	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	252	13.36	0.53	12	0.08	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1224	0.41	20240116	1750	-29.77	20230713	1181	4.06	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
27	20240117	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	-10	5	-0.81	19105599	15486	8.56	1237	1244	1225	1608	866	1237	1232.95	1.04	-870	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	251	13.34	0.53	12	0.08	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1224	0.25	20240116	1750	-29.89	20230713	1181	3.90	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
28	20240117	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-8	5	-0.65	12200028	9858	5.45	1237	1244	1229	1608	866	1237	1237.83	1.04	-870	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	252	13.36	0.53	12	0.05	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1224	0.41	20240116	1750	-29.77	20230713	1181	4.06	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
29	20240117	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	5	2	0.40	9325689	7539	4.17	1237	1242	1236	1608	866	1237	1236.99	1.04	-604	1320	1278	1251	1209	1182	1265	1196	102	371	500	860	1	1	20493012	255	13.50	0.54	12	0.04	92.00	2311.00	1750	20230713	-29.03	1181	20231027	5.17	1350	-8.00	20240104	1224	1.47	20240116	1750	-29.03	20230713	1181	5.17	20231027	1.39	N	010420	500	102 억	213110	N	N	27	N	N
30	20240116	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	-54	5	-4.18	219677192	176259	1424.43	1291	1293	1224	1678	904	1291	1246.36	1.03	2698	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	253	13.45	0.54	12	0.86	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1350	-8.37	20240104	1224	1.06	20240116	1750	-29.31	20230713	1181	4.74	20231027	1.39	N	010420	500	102 억	210151	N	N	27	N	N
31	20240116	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	-47	5	-3.64	215828251	173148	1399.29	1291	1293	1224	1678	904	1291	1246.50	1.03	2714	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	255	13.52	0.54	12	0.84	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1350	-7.85	20240104	1224	1.63	20240116	1750	-28.91	20230713	1181	5.33	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
32	20240116	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	-57	5	-4.42	208798509	167477	1353.46	1291	1293	1224	1678	904	1291	1246.73	1.03	3944	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	253	13.41	0.53	12	0.82	92.00	2311.00	1750	20230713	-29.49	1181	20231027	4.49	1350	-8.59	20240104	1224	0.82	20240116	1750	-29.49	20230713	1181	4.49	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
33	20240116	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1247	-44	5	-3.41	200551842	160827	1299.72	1291	1293	1224	1678	904	1291	1247.00	1.03	3953	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	256	13.55	0.54	12	0.78	92.00	2311.00	1750	20230713	-28.74	1181	20231027	5.59	1350	-7.63	20240104	1224	1.88	20240116	1750	-28.74	20230713	1181	5.59	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
34	20240116	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	-58	5	-4.49	195449058	156712	1266.46	1291	1293	1224	1678	904	1291	1247.19	1.03	5548	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	253	13.40	0.53	12	0.76	92.00	2311.00	1750	20230713	-29.54	1181	20231027	4.40	1350	-8.67	20240104	1224	0.74	20240116	1750	-29.54	20230713	1181	4.40	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
35	20240116	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-61	5	-4.73	167351527	133849	1081.70	1291	1293	1230	1678	904	1291	1250.30	1.03	4619	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	252	13.37	0.53	12	0.65	92.00	2311.00	1750	20230713	-29.71	1181	20231027	4.15	1350	-8.89	20240104	1230	0.00	20240116	1750	-29.71	20230713	1181	4.15	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
36	20240116	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1254	-37	5	-2.87	85575726	67789	547.83	1291	1293	1247	1678	904	1291	1262.38	1.03	2722	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	257	13.63	0.54	12	0.33	92.00	2311.00	1750	20230713	-28.34	1181	20231027	6.18	1350	-7.11	20240104	1247	0.56	20240116	1750	-28.34	20230713	1181	6.18	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
37	20240116	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	0	3	0.00	5546131	4296	34.72	1291	1291	1290	1678	904	1291	1291.00	1.03	-894	1309	1300	1293	1284	1277	1296	1280	102	387	500	900	1	1	20493012	265	14.03	0.56	12	0.02	92.00	2311.00	1750	20230713	-26.23	1181	20231027	9.31	1350	-4.37	20240104	1254	2.95	20240102	1750	-26.23	20230713	1181	9.31	20231027	1.39	N	010420	500	102 억	210151	N	N	29	N	N
38	20240115	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-11	5	-0.84	15997779	12374	177.97	1300	1302	1286	1692	912	1302	1292.77	1.01	2630	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	265	14.03	0.56	12	0.06	92.00	2311.00	1750	20230713	-26.23	1181	20231027	9.31	1350	-4.37	20240104	1254	2.95	20240102	1750	-26.23	20230713	1181	9.31	20231027	1.39	N	010420	500	102 억	206919	N	N	29	N	N
39	20240115	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	-16	5	-1.23	15521487	12005	172.66	1300	1302	1286	1692	912	1302	1292.83	1.01	2614	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	264	13.98	0.56	12	0.06	92.00	2311.00	1750	20230713	-26.51	1181	20231027	8.89	1350	-4.74	20240104	1254	2.55	20240102	1750	-26.51	20230713	1181	8.89	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
40	20240115	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-4	5	-0.31	8152888	6305	90.68	1300	1302	1286	1692	912	1302	1292.92	1.01	1631	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	266	14.11	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.83	1181	20231027	9.91	1350	-3.85	20240104	1254	3.51	20240102	1750	-25.83	20230713	1181	9.91	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
41	20240115	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-4	5	-0.31	7499251	5802	83.45	1300	1302	1286	1692	912	1302	1292.34	1.01	1704	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	266	14.11	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.83	1181	20231027	9.91	1350	-3.85	20240104	1254	3.51	20240102	1750	-25.83	20230713	1181	9.91	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
42	20240115	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-4	5	-0.31	6868641	5317	76.47	1300	1302	1286	1692	912	1302	1291.61	1.01	1801	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	266	14.11	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.83	1181	20231027	9.91	1350	-3.85	20240104	1254	3.51	20240102	1750	-25.83	20230713	1181	9.91	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
43	20240115	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-5	5	-0.38	6706472	5192	74.67	1300	1302	1286	1692	912	1302	1291.47	1.01	1847	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	266	14.10	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.89	1181	20231027	9.82	1350	-3.93	20240104	1254	3.43	20240102	1750	-25.89	20230713	1181	9.82	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
44	20240115	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	-10	5	-0.77	6569210	5086	73.15	1300	1302	1286	1692	912	1302	1291.39	1.01	1849	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	265	14.04	0.56	12	0.02	92.00	2311.00	1750	20230713	-26.17	1181	20231027	9.40	1350	-4.30	20240104	1254	3.03	20240102	1750	-26.17	20230713	1181	9.40	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
45	20240115	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	-14	5	-1.08	4988522	3861	55.53	1300	1302	1288	1692	912	1302	1291.73	1.01	1853	1325	1313	1300	1288	1275	1307	1282	102	390	500	910	1	1	20493012	264	14.00	0.56	12	0.02	92.00	2311.00	1750	20230713	-26.40	1181	20231027	9.06	1350	-4.59	20240104	1254	2.71	20240102	1750	-26.40	20230713	1181	9.06	20231027	1.39	N	010420	500	102 억	206919	N	N	25	N	N
46	20240112	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	-7	5	-0.53	9019209	6953	50.54	1309	1312	1287	1701	917	1309	1297.04	1.01	-103	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	267	14.15	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.60	1181	20231027	10.25	1350	-3.56	20240104	1254	3.83	20240102	1750	-25.60	20230713	1181	10.25	20231027	1.39	N	010420	500	102 억	207057	N	N	25	N	N
47	20240112	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	-3	5	-0.23	7762971	5988	43.52	1309	1312	1287	1701	917	1309	1296.42	1.01	-135	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	268	14.20	0.57	12	0.03	92.00	2311.00	1750	20230713	-25.37	1181	20231027	10.58	1350	-3.26	20240104	1254	4.15	20240102	1750	-25.37	20230713	1181	10.58	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
48	20240112	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	-22	5	-1.68	7658903	5908	42.94	1309	1312	1287	1701	917	1309	1296.36	1.01	-135	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	264	13.99	0.56	12	0.03	92.00	2311.00	1750	20230713	-26.46	1181	20231027	8.98	1350	-4.67	20240104	1254	2.63	20240102	1750	-26.46	20230713	1181	8.98	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
49	20240112	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	0	3	0.00	3626241	2780	20.21	1309	1312	1294	1701	917	1309	1304.40	1.01	-135	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	268	14.23	0.57	12	0.01	92.00	2311.00	1750	20230713	-25.20	1181	20231027	10.84	1350	-3.04	20240104	1254	4.39	20240102	1750	-25.20	20230713	1181	10.84	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
50	20240112	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-12	5	-0.92	2899748	2225	16.17	1309	1312	1294	1701	917	1309	1303.26	1.01	-135	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	266	14.10	0.56	12	0.01	92.00	2311.00	1750	20230713	-25.89	1181	20231027	9.82	1350	-3.93	20240104	1254	3.43	20240102	1750	-25.89	20230713	1181	9.82	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
51	20240112	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-13	5	-0.99	2726842	2093	15.21	1309	1312	1294	1701	917	1309	1302.84	1.01	-16	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	266	14.09	0.56	12	0.01	92.00	2311.00	1750	20230713	-25.94	1181	20231027	9.74	1350	-4.00	20240104	1254	3.35	20240102	1750	-25.94	20230713	1181	9.74	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
52	20240112	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	3	2	0.23	2395330	1840	13.37	1309	1312	1294	1701	917	1309	1301.81	1.01	-13	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	269	14.26	0.57	12	0.01	92.00	2311.00	1750	20230713	-25.03	1181	20231027	11.09	1350	-2.81	20240104	1254	4.63	20240102	1750	-25.03	20230713	1181	11.09	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
53	20240112	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	-15	5	-1.15	839440	642	4.67	1309	1310	1294	1701	917	1309	1307.54	1.01	-33	1330	1319	1304	1293	1278	1325	1299	102	392	500	910	1	1	20493012	265	14.07	0.56	12	0.00	92.00	2311.00	1750	20230713	-26.06	1181	20231027	9.57	1350	-4.15	20240104	1254	3.19	20240102	1750	-26.06	20230713	1181	9.57	20231027	1.39	N	010420	500	102 억	207057	N	N	37	N	N
54	20240111	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	9	2	0.69	17859709	13758	139.56	1297	1315	1289	1690	910	1300	1298.13	1.01	344	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	268	14.23	0.57	12	0.07	92.00	2311.00	1750	20230713	-25.20	1181	20231027	10.84	1350	-3.04	20240104	1254	4.39	20240102	1750	-25.20	20230713	1181	10.84	20231027	1.39	N	010420	500	102 억	206747	N	N	37	N	N
55	20240111	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	8	2	0.62	16272807	12545	127.26	1297	1315	1289	1690	910	1300	1297.15	1.01	309	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	268	14.22	0.57	12	0.06	92.00	2311.00	1750	20230713	-25.26	1181	20231027	10.75	1350	-3.11	20240104	1254	4.31	20240102	1750	-25.26	20230713	1181	10.75	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
56	20240111	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-5	5	-0.38	14296478	11025	111.84	1297	1315	1289	1690	910	1300	1296.73	1.01	1296	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	265	14.08	0.56	12	0.05	92.00	2311.00	1750	20230713	-26.00	1181	20231027	9.65	1350	-4.07	20240104	1254	3.27	20240102	1750	-26.00	20230713	1181	9.65	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
57	20240111	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-4	5	-0.31	13689969	10557	107.09	1297	1315	1289	1690	910	1300	1296.77	1.01	1296	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	266	14.09	0.56	12	0.05	92.00	2311.00	1750	20230713	-25.94	1181	20231027	9.74	1350	-4.00	20240104	1254	3.35	20240102	1750	-25.94	20230713	1181	9.74	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
58	20240111	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-9	5	-0.69	13273997	10237	103.84	1297	1315	1289	1690	910	1300	1296.67	1.01	1156	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	265	14.03	0.56	12	0.05	92.00	2311.00	1750	20230713	-26.23	1181	20231027	9.31	1350	-4.37	20240104	1254	2.95	20240102	1750	-26.23	20230713	1181	9.31	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
59	20240111	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1299	-1	5	-0.08	7043615	5424	55.02	1297	1315	1295	1690	910	1300	1298.60	1.01	1006	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	266	14.12	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.77	1181	20231027	9.99	1350	-3.78	20240104	1254	3.59	20240102	1750	-25.77	20230713	1181	9.99	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
60	20240111	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	10	2	0.77	6931867	5338	54.15	1297	1315	1295	1690	910	1300	1298.59	1.01	1006	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	268	14.24	0.57	12	0.03	92.00	2311.00	1750	20230713	-25.14	1181	20231027	10.92	1350	-2.96	20240104	1254	4.47	20240102	1750	-25.14	20230713	1181	10.92	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
61	20240111	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-3	5	-0.23	916979	707	7.17	1297	1297	1297	1690	910	1300	1297.00	1.01	8	1317	1308	1304	1295	1291	1306	1293	102	390	500	910	1	1	20493012	266	14.10	0.56	12	0.00	92.00	2311.00	1750	20230713	-25.89	1181	20231027	9.82	1350	-3.93	20240104	1254	3.43	20240102	1750	-25.89	20230713	1181	9.82	20231027	1.39	N	010420	500	102 억	206747	N	N	24	N	N
62	20240110	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-13	5	-0.99	12862321	9858	27.36	1313	1313	1300	1706	920	1313	1304.76	1.01	-85	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	266	14.13	0.56	12	0.05	92.00	2311.00	1750	20230713	-25.71	1181	20231027	10.08	1350	-3.70	20240104	1254	3.67	20240102	1750	-25.71	20230713	1181	10.08	20231027	1.39	N	010420	500	102 억	206867	N	N	24	N	N
63	20240110	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	-8	5	-0.61	9311376	7127	19.78	1313	1313	1301	1706	920	1313	1306.49	1.01	-111	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	267	14.18	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.43	1181	20231027	10.50	1350	-3.33	20240104	1254	4.07	20240102	1750	-25.43	20230713	1181	10.50	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
64	20240110	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	-9	5	-0.69	9032520	6913	19.19	1313	1313	1301	1706	920	1313	1306.60	1.01	-105	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	267	14.17	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.49	1181	20231027	10.41	1350	-3.41	20240104	1254	3.99	20240102	1750	-25.49	20230713	1181	10.41	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
65	20240110	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-3	5	-0.23	8900816	6812	18.91	1313	1313	1301	1706	920	1313	1306.64	1.01	-112	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	268	14.24	0.57	12	0.03	92.00	2311.00	1750	20230713	-25.14	1181	20231027	10.92	1350	-2.96	20240104	1254	4.47	20240102	1750	-25.14	20230713	1181	10.92	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
66	20240110	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-10	5	-0.76	8751478	6698	18.59	1313	1313	1301	1706	920	1313	1306.58	1.01	-2	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	267	14.16	0.56	12	0.03	92.00	2311.00	1750	20230713	-25.54	1181	20231027	10.33	1350	-3.48	20240104	1254	3.91	20240102	1750	-25.54	20230713	1181	10.33	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
67	20240110	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-2	5	-0.15	4861131	3715	10.31	1313	1313	1302	1706	920	1313	1308.51	1.01	-2	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	269	14.25	0.57	12	0.02	92.00	2311.00	1750	20230713	-25.09	1181	20231027	11.01	1350	-2.89	20240104	1254	4.55	20240102	1750	-25.09	20230713	1181	11.01	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
68	20240110	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-10	5	-0.76	4616090	3527	9.79	1313	1313	1302	1706	920	1313	1308.79	1.01	-2	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	267	14.16	0.56	12	0.02	92.00	2311.00	1750	20230713	-25.54	1181	20231027	10.33	1350	-3.48	20240104	1254	3.91	20240102	1750	-25.54	20230713	1181	10.33	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
69	20240110	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	0	3	0.00	1624168	1237	3.43	1313	1313	1312	1706	920	1313	1312.99	1.01	0	1347	1329	1302	1284	1257	1339	1294	102	393	500	910	1	1	20493012	269	14.27	0.57	12	0.01	92.00	2311.00	1750	20230713	-24.97	1181	20231027	11.18	1350	-2.74	20240104	1254	4.70	20240102	1750	-24.97	20230713	1181	11.18	20231027	1.39	N	010420	500	102 억	206867	N	N	0	N	N
70	20240109	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	9	2	0.69	46682521	35924	164.20	1304	1320	1275	1695	913	1304	1299.48	1.01	375	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	269	14.27	0.57	12	0.18	92.00	2311.00	1750	20230713	-24.97	1181	20231027	11.18	1350	-2.74	20240104	1254	4.70	20240102	1750	-24.97	20230713	1181	11.18	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
71	20240109	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	9	2	0.69	45698975	35174	160.77	1304	1320	1275	1695	913	1304	1299.23	1.01	345	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	269	14.27	0.57	12	0.17	92.00	2311.00	1750	20230713	-24.97	1181	20231027	11.18	1350	-2.74	20240104	1254	4.70	20240102	1750	-24.97	20230713	1181	11.18	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
72	20240109	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	6	2	0.46	44513578	34271	156.65	1304	1320	1275	1695	913	1304	1298.87	1.01	345	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	268	14.24	0.57	12	0.17	92.00	2311.00	1750	20230713	-25.14	1181	20231027	10.92	1350	-2.96	20240104	1254	4.47	20240102	1750	-25.14	20230713	1181	10.92	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
73	20240109	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	0	3	0.00	27638029	21215	96.97	1304	1320	1298	1695	913	1304	1302.76	1.01	367	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	267	14.17	0.56	12	0.10	92.00	2311.00	1750	20230713	-25.49	1181	20231027	10.41	1350	-3.41	20240104	1254	3.99	20240102	1750	-25.49	20230713	1181	10.41	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
74	20240109	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-1	5	-0.08	23912909	18357	83.91	1304	1320	1298	1695	913	1304	1302.66	1.01	367	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	267	14.16	0.56	12	0.09	92.00	2311.00	1750	20230713	-25.54	1181	20231027	10.33	1350	-3.48	20240104	1254	3.91	20240102	1750	-25.54	20230713	1181	10.33	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
75	20240109	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	0	3	0.00	19722461	15134	69.17	1304	1320	1298	1695	913	1304	1303.19	1.01	367	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	267	14.17	0.56	12	0.07	92.00	2311.00	1750	20230713	-25.49	1181	20231027	10.41	1350	-3.41	20240104	1254	3.99	20240102	1750	-25.49	20230713	1181	10.41	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
76	20240109	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	2	2	0.15	17830500	13688	62.57	1304	1320	1298	1695	913	1304	1302.64	1.01	367	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	268	14.20	0.57	12	0.07	92.00	2311.00	1750	20230713	-25.37	1181	20231027	10.58	1350	-3.26	20240104	1254	4.15	20240102	1750	-25.37	20230713	1181	10.58	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
77	20240109	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	11	2	0.84	4554325	3492	15.96	1304	1315	1304	1695	913	1304	1304.22	1.01	0	1335	1319	1311	1295	1287	1315	1291	102	391	500	910	1	1	20493012	269	14.29	0.57	12	0.02	92.00	2311.00	1750	20230713	-24.86	1181	20231027	11.35	1350	-2.59	20240104	1254	4.86	20240102	1750	-24.86	20230713	1181	11.35	20231027	1.39	N	010420	500	102 억	206524	N	N	33	N	N
78	20240108	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	-30	5	-2.25	28735690	21878	67.72	1327	1327	1303	1734	934	1334	1313.45	1.00	1474	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	267	14.17	0.56	12	0.11	92.00	2311.00	1750	20230713	-25.49	1181	20231027	10.41	1350	-3.41	20240104	1254	3.99	20240102	1750	-25.49	20230713	1181	10.41	20231027	1.39	N	010420	500	102 억	205099	N	N	33	N	N
79	20240108	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	-29	5	-2.17	26543505	20197	62.51	1327	1327	1303	1734	934	1334	1314.23	1.00	1426	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	267	14.18	0.56	12	0.10	92.00	2311.00	1750	20230713	-25.43	1181	20231027	10.50	1350	-3.33	20240104	1254	4.07	20240102	1750	-25.43	20230713	1181	10.50	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
80	20240108	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-23	5	-1.72	16735362	12696	39.30	1327	1327	1311	1734	934	1334	1318.16	1.00	159	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	269	14.25	0.57	12	0.06	92.00	2311.00	1750	20230713	-25.09	1181	20231027	11.01	1350	-2.89	20240104	1254	4.55	20240102	1750	-25.09	20230713	1181	11.01	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
81	20240108	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	-14	5	-1.05	14389170	10908	33.76	1327	1327	1311	1734	934	1334	1319.14	1.00	144	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	271	14.35	0.57	12	0.05	92.00	2311.00	1750	20230713	-24.57	1181	20231027	11.77	1350	-2.22	20240104	1254	5.26	20240102	1750	-24.57	20230713	1181	11.77	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
82	20240108	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	-14	5	-1.05	7180500	5447	16.86	1327	1327	1311	1734	934	1334	1318.25	1.00	151	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	271	14.35	0.57	12	0.03	92.00	2311.00	1750	20230713	-24.57	1181	20231027	11.77	1350	-2.22	20240104	1254	5.26	20240102	1750	-24.57	20230713	1181	11.77	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
83	20240108	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-23	5	-1.72	7081985	5372	16.63	1327	1327	1311	1734	934	1334	1318.31	1.00	151	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	269	14.25	0.57	12	0.03	92.00	2311.00	1750	20230713	-25.09	1181	20231027	11.01	1350	-2.89	20240104	1254	4.55	20240102	1750	-25.09	20230713	1181	11.01	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
84	20240108	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	-10	5	-0.75	5966628	4526	14.01	1327	1327	1311	1734	934	1334	1318.30	1.00	350	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	271	14.39	0.57	12	0.02	92.00	2311.00	1750	20230713	-24.34	1181	20231027	12.11	1350	-1.93	20240104	1254	5.58	20240102	1750	-24.34	20230713	1181	12.11	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
85	20240108	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1326	-8	5	-0.60	2230648	1681	5.20	1327	1327	1326	1734	934	1334	1326.98	1.00	0	1366	1349	1327	1310	1288	1339	1300	102	400	500	930	1	1	20493012	272	14.41	0.57	12	0.01	92.00	2311.00	1750	20230713	-24.23	1181	20231027	12.28	1350	-1.78	20240104	1254	5.74	20240102	1750	-24.23	20230713	1181	12.28	20231027	1.39	N	010420	500	102 억	205099	N	N	50	N	N
86	20240105	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	-1	5	-0.07	42731747	32308	71.21	1335	1344	1305	1735	935	1335	1322.64	1.00	-574	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	273	14.50	0.58	12	0.16	92.00	2311.00	1750	20230713	-23.77	1181	20231027	12.96	1350	-1.19	20240104	1254	6.38	20240102	1750	-23.77	20230713	1181	12.96	20231027	1.07	N	010420	500	102 억	205679	N	N	50	N	N
87	20240105	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	1	2	0.07	41471120	31363	69.13	1335	1344	1305	1735	935	1335	1322.29	1.00	-500	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	274	14.52	0.58	12	0.15	92.00	2311.00	1750	20230713	-23.66	1181	20231027	13.12	1350	-1.04	20240104	1254	6.54	20240102	1750	-23.66	20230713	1181	13.12	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
88	20240105	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-25	5	-1.87	31456489	23747	52.34	1335	1344	1310	1735	935	1335	1324.65	1.00	883	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	268	14.24	0.57	12	0.12	92.00	2311.00	1750	20230713	-25.14	1181	20231027	10.92	1350	-2.96	20240104	1254	4.47	20240102	1750	-25.14	20230713	1181	10.92	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
89	20240105	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-14	5	-1.05	25016514	18853	41.56	1335	1344	1321	1735	935	1335	1326.92	1.00	-211	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	271	14.36	0.57	12	0.09	92.00	2311.00	1750	20230713	-24.51	1181	20231027	11.85	1350	-2.15	20240104	1254	5.34	20240102	1750	-24.51	20230713	1181	11.85	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
90	20240105	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	-5	5	-0.37	22793599	17179	37.87	1335	1344	1321	1735	935	1335	1326.83	1.00	-211	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	273	14.46	0.58	12	0.08	92.00	2311.00	1750	20230713	-24.00	1181	20231027	12.62	1350	-1.48	20240104	1254	6.06	20240102	1750	-24.00	20230713	1181	12.62	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
91	20240105	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	0	3	0.00	22562024	17005	37.48	1335	1344	1321	1735	935	1335	1326.79	1.00	-189	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	274	14.51	0.58	12	0.08	92.00	2311.00	1750	20230713	-23.71	1181	20231027	13.04	1350	-1.11	20240104	1254	6.46	20240102	1750	-23.71	20230713	1181	13.04	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
92	20240105	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	3	2	0.22	3910505	2923	6.44	1335	1344	1334	1735	935	1335	1337.84	1.00	-142	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	274	14.54	0.58	12	0.01	92.00	2311.00	1750	20230713	-23.54	1181	20231027	13.29	1350	-0.89	20240104	1254	6.70	20240102	1750	-23.54	20230713	1181	13.29	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
93	20240105	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	7	2	0.52	2504712	1875	4.13	1335	1344	1334	1735	935	1335	1335.85	1.00	-32	1382	1358	1326	1302	1270	1370	1314	102	400	500	930	1	1	20493012	275	14.59	0.58	12	0.01	92.00	2311.00	1750	20230713	-23.31	1181	20231027	13.63	1350	-0.59	20240104	1254	7.02	20240102	1750	-23.31	20230713	1181	13.63	20231027	1.07	N	010420	500	102 억	205679	N	N	46	N	N
94	20240104	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	37	2	2.85	59965100	45317	25.52	1298	1350	1294	1687	909	1298	1323.04	1.00	808	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	274	14.51	0.58	12	0.22	92.00	2311.00	1750	20230713	-23.71	1181	20231027	13.04	1350	-1.11	20240104	1254	6.46	20240102	1750	-23.71	20230713	1181	13.04	20231027	1.06	N	010420	500	102 억	204820	N	N	46	N	N
95	20240104	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	34	2	2.62	56360816	42613	24.00	1298	1350	1294	1687	909	1298	1322.62	1.00	895	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	273	14.48	0.58	12	0.21	92.00	2311.00	1750	20230713	-23.89	1181	20231027	12.79	1350	-1.33	20240104	1254	6.22	20240102	1750	-23.89	20230713	1181	12.79	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
96	20240104	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	42	2	3.24	36844490	27758	15.63	1298	1350	1294	1687	909	1298	1327.35	1.00	-128	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	275	14.57	0.58	12	0.14	92.00	2311.00	1750	20230713	-23.43	1181	20231027	13.46	1350	-0.74	20240104	1254	6.86	20240102	1750	-23.43	20230713	1181	13.46	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
97	20240104	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	41	2	3.16	35071416	26435	14.89	1298	1350	1294	1687	909	1298	1326.70	1.00	-102	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	274	14.55	0.58	12	0.13	92.00	2311.00	1750	20230713	-23.49	1181	20231027	13.38	1350	-0.81	20240104	1254	6.78	20240102	1750	-23.49	20230713	1181	13.38	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
98	20240104	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	41	2	3.16	34452863	25973	14.63	1298	1350	1294	1687	909	1298	1326.49	1.00	-102	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	274	14.55	0.58	12	0.13	92.00	2311.00	1750	20230713	-23.49	1181	20231027	13.38	1350	-0.81	20240104	1254	6.78	20240102	1750	-23.49	20230713	1181	13.38	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
99	20240104	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	36	2	2.77	26530345	20070	11.30	1298	1350	1294	1687	909	1298	1321.89	1.00	62	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	273	14.50	0.58	12	0.10	92.00	2311.00	1750	20230713	-23.77	1181	20231027	12.96	1350	-1.19	20240104	1254	6.38	20240102	1750	-23.77	20230713	1181	12.96	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
100	20240104	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1326	28	2	2.16	17583725	13377	7.53	1298	1327	1294	1687	909	1298	1314.47	1.00	78	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	272	14.41	0.57	12	0.07	92.00	2311.00	1750	20230713	-24.23	1181	20231027	12.28	1327	-0.08	20240104	1254	5.74	20240102	1750	-24.23	20230713	1181	12.28	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
101	20240104	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	0	3	0.00	3510556	2705	1.52	1298	1302	1294	1687	909	1298	1297.80	1.00	41	1351	1324	1296	1269	1241	1338	1283	102	389	500	900	1	1	20493012	266	14.11	0.56	12	0.01	92.00	2311.00	1750	20230713	-25.83	1181	20231027	9.91	1323	-1.89	20240103	1254	3.51	20240102	1750	-25.83	20230713	1181	9.91	20231027	1.06	N	010420	500	102 억	204820	N	N	82	N	N
102	20240103	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	6	2	0.46	228934501	177546	223.65	1273	1323	1268	1679	905	1292	1289.44	1.01	-2991	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	266	14.11	0.56	12	0.87	92.00	2311.00	1750	20230713	-25.83	1181	20231027	9.91	1323	-1.89	20240103	1254	3.51	20240102	1750	-25.83	20230713	1181	9.91	20231027	1.05	N	010420	500	102 억	207773	N	N	82	N	N
103	20240103	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	21	2	1.63	222427546	172537	217.34	1273	1323	1268	1679	905	1292	1289.16	1.01	1237	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	269	14.27	0.57	12	0.84	92.00	2311.00	1750	20230713	-24.97	1181	20231027	11.18	1323	-0.76	20240103	1254	4.70	20240102	1750	-24.97	20230713	1181	11.18	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
104	20240103	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	14	2	1.08	128435695	100194	126.21	1273	1323	1268	1679	905	1292	1281.87	1.01	-3399	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	268	14.20	0.57	12	0.49	92.00	2311.00	1750	20230713	-25.37	1181	20231027	10.58	1323	-1.28	20240103	1254	4.15	20240102	1750	-25.37	20230713	1181	10.58	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
105	20240103	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	10	2	0.77	118005830	92208	116.15	1273	1305	1268	1679	905	1292	1279.77	1.01	-2555	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	267	14.15	0.56	12	0.45	92.00	2311.00	1750	20230713	-25.60	1181	20231027	10.25	1309	-0.53	20240102	1254	3.83	20240102	1750	-25.60	20230713	1181	10.25	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
106	20240103	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	1	2	0.08	107653306	84218	106.09	1273	1294	1268	1679	905	1292	1278.26	1.01	-1943	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	265	14.05	0.56	12	0.41	92.00	2311.00	1750	20230713	-26.11	1181	20231027	9.48	1309	-1.22	20240102	1254	3.11	20240102	1750	-26.11	20230713	1181	9.48	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
107	20240103	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1275	-17	5	-1.32	9682643	7591	9.56	1273	1291	1268	1679	905	1292	1275.47	1.01	-940	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	261	13.86	0.55	12	0.04	92.00	2311.00	1750	20230713	-27.14	1181	20231027	7.96	1309	-2.60	20240102	1254	1.67	20240102	1750	-27.14	20230713	1181	7.96	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
108	20240103	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	1276	-16	5	-1.24	4357569	3415	4.30	1273	1291	1268	1679	905	1292	1275.86	1.01	-474	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	261	13.87	0.55	12	0.02	92.00	2311.00	1750	20230713	-27.09	1181	20231027	8.04	1309	-2.52	20240102	1254	1.75	20240102	1750	-27.09	20230713	1181	8.04	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
109	20240103	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	-23	5	-1.78	1980030	1555	1.96	1273	1273	1269	1679	905	1292	1272.94	1.01	0	1340	1316	1285	1261	1230	1328	1273	102	387	500	900	1	1	20493012	260	13.79	0.55	12	0.01	92.00	2311.00	1750	20230713	-27.49	1181	20231027	7.45	1309	-3.06	20240102	1254	1.20	20240102	1750	-27.49	20230713	1181	7.45	20231027	1.05	N	010420	500	102 억	207773	N	N	1	N	N
110	20240102	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	33	2	2.62	101257623	79256	399.25	1257	1309	1254	1636	882	1259	1277.58	1.03	-3963	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	265	14.04	0.56	12	0.39	92.00	2311.00	1750	20230713	-26.17	1181	20231027	9.40	1309	-1.30	20240102	1254	3.03	20240102	1750	-26.17	20230713	1181	9.40	20231027	1.05	N	010420	500	102 억	211222	N	N	1	N	N
111	20240102	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	28	2	2.22	99659222	78017	393.01	1257	1309	1254	1636	882	1259	1277.40	1.03	-3839	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	264	13.99	0.56	12	0.38	92.00	2311.00	1750	20230713	-26.46	1181	20231027	8.98	1309	-1.68	20240102	1254	2.63	20240102	1750	-26.46	20230713	1181	8.98	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
112	20240102	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1273	14	2	1.11	36731749	29075	146.47	1257	1273	1254	1636	882	1259	1263.34	1.03	-2996	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	261	13.84	0.55	12	0.14	92.00	2311.00	1750	20230713	-27.26	1181	20231027	7.79	1273	0.00	20240102	1254	1.52	20240102	1750	-27.26	20230713	1181	7.79	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
113	20240102	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1270	11	2	0.87	30646222	24285	122.34	1257	1272	1254	1636	882	1259	1261.94	1.03	-2975	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	260	13.80	0.55	12	0.12	92.00	2311.00	1750	20230713	-27.43	1181	20231027	7.54	1272	-0.16	20240102	1254	1.28	20240102	1750	-27.43	20230713	1181	7.54	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
114	20240102	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	1270	11	2	0.87	27271151	21629	108.96	1257	1272	1254	1636	882	1259	1260.86	1.03	-2272	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	260	13.80	0.55	12	0.11	92.00	2311.00	1750	20230713	-27.43	1181	20231027	7.54	1272	-0.16	20240102	1254	1.28	20240102	1750	-27.43	20230713	1181	7.54	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
115	20240102	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	6	2	0.48	20427295	16226	81.74	1257	1265	1254	1636	882	1259	1258.92	1.03	-1910	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	259	13.75	0.55	12	0.08	92.00	2311.00	1750	20230713	-27.71	1181	20231027	7.11	1265	0.00	20240102	1254	0.88	20240102	1750	-27.71	20230713	1181	7.11	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
116	20240102	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1256	-3	5	-0.24	1872815	1490	7.51	1257	1257	1256	1636	882	1259	1256.92	1.03	-1087	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	257	13.65	0.54	12	0.01	92.00	2311.00	1750	20230713	-28.23	1181	20231027	6.35	1257	-0.08	20240102	1256	0.00	20240102	1750	-28.23	20230713	1181	6.35	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N
117	20240102	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1259	0	3	0.00	0	0	0.00	0	0	0	1636	882	1259	0.00	1.03	0	1273	1266	1255	1248	1237	1260	1242	102	377	500	880	1	1	20493012	258	13.68	0.54	12	0.00	92.00	2311.00	1750	20230713	-28.06	1181	20231027	6.60	0	0.00	0	0	0.00	0	1750	-28.06	20230713	1181	6.60	20231027	1.05	N	010420	500	102 억	211222	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History