KissMeData/003010/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	0	3	0.00	214230500	39144	57.72	5490	5520	5430	7150	3850	5500	5472.88	2.77	5929	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	699	-33.74	0.60	12	0.31	-163.00	9146.00	8470	20230117	-35.06	5060	20230726	8.70	6000	-8.33	20240117	5340	3.00	20240117	7950	-30.82	20230127	5060	8.70	20230726	5.73	N	003010	500	63 억	351906	N	N	2	N	N
3	20240123	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	0	3	0.00	153881110	28190	41.57	5490	5500	5430	7150	3850	5500	5458.71	2.77	1637	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	699	-33.74	0.60	12	0.22	-163.00	9146.00	8470	20230117	-35.06	5060	20230726	8.70	6000	-8.33	20240117	5340	3.00	20240117	7950	-30.82	20230127	5060	8.70	20230726	5.73	N	003010	500	63 억	351906	N	N	2	N	N
4	20240123	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-30	5	-0.55	92288740	16939	24.98	5490	5490	5430	7150	3850	5500	5448.30	2.77	-1329	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	695	-33.56	0.60	12	0.13	-163.00	9146.00	8470	20230117	-35.42	5060	20230726	8.10	6000	-8.83	20240117	5340	2.43	20240117	7950	-31.19	20230127	5060	8.10	20230726	5.73	N	003010	500	63 억	351906	N	N	2	N	N
5	20240123	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-10	5	-0.18	993690	181	0.27	5490	5490	5490	7150	3850	5500	5490.00	2.77	-12	5646	5572	5506	5432	5366	5540	5400	64	1650	500	3960	10	1	12712747	698	-33.68	0.60	12	0.00	-163.00	9146.00	8470	20230117	-35.18	5060	20230726	8.50	6000	-8.50	20240117	5340	2.81	20240117	7950	-30.94	20230127	5060	8.50	20230726	5.73	N	003010	500	63 억	351906	N	N	2	N	N
6	20240119	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	50	2	0.91	691632810	125333	107.28	5500	5570	5410	7110	3830	5470	5518.36	2.65	22045	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	702	-33.87	0.60	12	0.99	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	6000	-8.00	20240117	5340	3.37	20240117	7950	-30.57	20230127	5060	9.09	20230726	5.52	N	003010	500	63 억	337256	N	N	5	N	N
7	20240119	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	50	2	0.91	563629580	102146	87.44	5500	5570	5410	7110	3830	5470	5517.88	2.65	23663	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	702	-33.87	0.60	12	0.80	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	6000	-8.00	20240117	5340	3.37	20240117	7950	-30.57	20230127	5060	9.09	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
8	20240119	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	50	2	0.91	536252170	97174	83.18	5500	5570	5410	7110	3830	5470	5518.47	2.65	25905	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	702	-33.87	0.60	12	0.76	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	6000	-8.00	20240117	5340	3.37	20240117	7950	-30.57	20230127	5060	9.09	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
9	20240119	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	80	2	1.46	480161890	87034	74.50	5500	5570	5410	7110	3830	5470	5516.95	2.65	29379	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	706	-34.05	0.61	12	0.68	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	6000	-7.50	20240117	5340	3.93	20240117	7950	-30.19	20230127	5060	9.68	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
10	20240119	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	60	2	1.10	440136870	79780	68.29	5500	5570	5410	7110	3830	5470	5516.88	2.65	30417	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	703	-33.93	0.60	12	0.63	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	6000	-7.83	20240117	5340	3.56	20240117	7950	-30.44	20230127	5060	9.29	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
11	20240119	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	70	2	1.28	387259840	70219	60.11	5500	5570	5410	7110	3830	5470	5515.03	2.65	25571	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	704	-33.99	0.61	12	0.55	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	6000	-7.67	20240117	5340	3.75	20240117	7950	-30.31	20230127	5060	9.49	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
12	20240119	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	90	2	1.65	295641490	53660	45.93	5500	5570	5410	7110	3830	5470	5509.53	2.65	17391	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	707	-34.11	0.61	12	0.42	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	6000	-7.33	20240117	5340	4.12	20240117	7950	-30.06	20230127	5060	9.88	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
13	20240119	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	0	3	0.00	3448220	628	0.54	5500	5500	5470	7110	3830	5470	5490.80	2.65	-121	5556	5512	5456	5412	5356	5535	5435	64	1640	500	3930	10	1	12712747	695	-33.56	0.60	12	0.00	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	6000	-8.83	20240117	5340	2.43	20240117	7950	-31.19	20230127	5060	8.10	20230726	5.52	N	003010	500	63 억	337256	N	N	0	N	N
14	20240118	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	634645860	116368	16.05	5440	5500	5400	7130	3850	5490	5453.77	2.67	-3800	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	695	-33.56	0.60	12	0.92	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	6000	-8.83	20240117	5340	2.43	20240117	7950	-31.19	20230127	5060	8.10	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
15	20240118	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-10	5	-0.18	604876520	110927	15.30	5440	5500	5400	7130	3850	5490	5452.92	2.67	-3656	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	697	-33.62	0.60	12	0.87	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	6000	-8.67	20240117	5340	2.62	20240117	7950	-31.07	20230127	5060	8.30	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
16	20240118	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-50	5	-0.91	531398710	97446	13.44	5440	5500	5400	7130	3850	5490	5453.26	2.67	-2687	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	692	-33.37	0.59	12	0.77	-163.00	9146.00	8720	20230113	-37.61	5060	20230726	7.51	6000	-9.33	20240117	5340	1.87	20240117	7950	-31.57	20230127	5060	7.51	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
17	20240118	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-40	5	-0.73	429637510	78789	10.87	5440	5500	5400	7130	3850	5490	5453.01	2.67	8680	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	693	-33.44	0.60	12	0.62	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	6000	-9.17	20240117	5340	2.06	20240117	7950	-31.45	20230127	5060	7.71	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
18	20240118	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	374330150	68641	9.47	5440	5500	5400	7130	3850	5490	5453.45	2.67	9783	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	695	-33.56	0.60	12	0.54	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	6000	-8.83	20240117	5340	2.43	20240117	7950	-31.19	20230127	5060	8.10	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
19	20240118	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	325690080	59741	8.24	5440	5500	5400	7130	3850	5490	5451.70	2.67	13272	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	695	-33.56	0.60	12	0.47	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	6000	-8.83	20240117	5340	2.43	20240117	7950	-31.19	20230127	5060	8.10	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
20	20240118	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-40	5	-0.73	267335670	49057	6.77	5440	5500	5400	7130	3850	5490	5449.49	2.67	14244	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	693	-33.44	0.60	12	0.39	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	6000	-9.17	20240117	5340	2.06	20240117	7950	-31.45	20230127	5060	7.71	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
21	20240118	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-30	5	-0.55	39716230	7303	1.01	5440	5490	5400	7130	3850	5490	5438.34	2.67	710	6270	5880	5610	5220	4950	5745	5085	64	1640	500	3950	10	1	12712747	694	-33.50	0.60	12	0.06	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	6000	-9.00	20240117	5340	2.25	20240117	7950	-31.32	20230127	5060	7.91	20230726	5.60	N	003010	500	63 억	339767	N	N	0	N	N
22	20240117	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-50	5	-0.90	4043509990	720946	645.36	5570	6000	5340	7200	3880	5540	5608.85	3.61	-117189	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	698	-33.68	0.60	12	5.67	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	6000	-8.50	20240117	5340	2.81	20240117	8470	-35.18	20230117	5060	8.50	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
23	20240117	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-60	5	-1.08	3820779490	680238	608.92	5570	6000	5340	7200	3880	5540	5616.83	3.61	-123613	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	697	-33.62	0.60	12	5.35	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	6000	-8.67	20240117	5340	2.62	20240117	8470	-35.30	20230117	5060	8.30	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
24	20240117	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5390	-150	5	-2.71	802694380	148475	132.91	5570	5570	5340	7200	3880	5540	5406.26	3.61	-57113	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	685	-33.07	0.59	12	1.17	-163.00	9146.00	8720	20230113	-38.19	5060	20230726	6.52	5750	-6.26	20240105	5340	0.94	20240117	8470	-36.36	20230117	5060	6.52	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
25	20240117	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5360	-180	5	-3.25	708761860	130931	117.20	5570	5570	5360	7200	3880	5540	5413.25	3.61	-56362	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	681	-32.88	0.59	12	1.03	-163.00	9146.00	8720	20230113	-38.53	5060	20230726	5.93	5750	-6.78	20240105	5360	0.00	20240117	8470	-36.72	20230117	5060	5.93	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
26	20240117	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	-160	5	-2.89	582363020	107451	96.19	5570	5570	5380	7200	3880	5540	5419.80	3.61	-47431	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	684	-33.01	0.59	12	0.85	-163.00	9146.00	8720	20230113	-38.30	5060	20230726	6.32	5750	-6.43	20240105	5380	0.00	20240117	8470	-36.48	20230117	5060	6.32	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
27	20240117	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-130	5	-2.35	449356720	82791	74.11	5570	5570	5390	7200	3880	5540	5427.60	3.61	-33091	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	688	-33.19	0.59	12	0.65	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	5750	-5.91	20240105	5390	0.37	20240117	8470	-36.13	20230117	5060	6.92	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
28	20240117	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5390	-150	5	-2.71	278579020	51226	45.86	5570	5570	5390	7200	3880	5540	5438.23	3.61	-29218	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	685	-33.07	0.59	12	0.40	-163.00	9146.00	8720	20230113	-38.19	5060	20230726	6.52	5750	-6.26	20240105	5390	0.00	20240117	8470	-36.36	20230117	5060	6.52	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
29	20240117	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-30	5	-0.54	5788450	1046	0.94	5570	5570	5510	7200	3880	5540	5533.89	3.61	-227	5760	5650	5550	5440	5340	5705	5495	64	1660	500	3980	10	1	12712747	700	-33.80	0.60	12	0.01	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	5750	-4.17	20240105	5450	1.10	20240116	8470	-34.95	20230117	5060	8.89	20230726	5.70	N	003010	500	63 억	458617	N	N	0	N	N
30	20240116	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	40	2	0.73	619694420	111445	90.34	5510	5660	5450	7150	3850	5500	5560.54	3.65	-2744	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	704	-33.99	0.61	12	0.88	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	5750	-3.65	20240105	5450	1.65	20240116	8470	-34.59	20230117	5060	9.49	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
31	20240116	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	30	2	0.55	591452820	106322	86.19	5510	5660	5450	7150	3850	5500	5562.85	3.65	-2915	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	703	-33.93	0.60	12	0.84	-163.00	9146.00	8720	20230113	-36.58	5060	20230726	9.29	5750	-3.83	20240105	5450	1.47	20240116	8470	-34.71	20230117	5060	9.29	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
32	20240116	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	60	2	1.09	561138790	100846	81.75	5510	5660	5450	7150	3850	5500	5564.31	3.65	1733	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	707	-34.11	0.61	12	0.79	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	5750	-3.30	20240105	5450	2.02	20240116	8470	-34.36	20230117	5060	9.88	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
33	20240116	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	50	2	0.91	531535530	95516	77.43	5510	5660	5450	7150	3850	5500	5564.88	3.65	5601	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	706	-34.05	0.61	12	0.75	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	5750	-3.48	20240105	5450	1.83	20240116	8470	-34.47	20230117	5060	9.68	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
34	20240116	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	50	2	0.91	521071910	93633	75.90	5510	5660	5450	7150	3850	5500	5565.05	3.65	6283	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	706	-34.05	0.61	12	0.74	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	5750	-3.48	20240105	5450	1.83	20240116	8470	-34.47	20230117	5060	9.68	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
35	20240116	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	80	2	1.45	438796610	78820	63.90	5510	5660	5450	7150	3850	5500	5567.07	3.65	-4657	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	709	-34.23	0.61	12	0.62	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	5750	-2.96	20240105	5450	2.39	20240116	8470	-34.12	20230117	5060	10.28	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
36	20240116	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	60	2	1.09	253545390	45566	36.94	5510	5640	5450	7150	3850	5500	5564.35	3.65	1583	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	707	-34.11	0.61	12	0.36	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	5750	-3.30	20240105	5450	2.02	20240116	8470	-34.36	20230117	5060	9.88	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
37	20240116	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-10	5	-0.18	6296790	1143	0.93	5510	5510	5490	7150	3850	5500	5509.00	3.65	-378	5693	5596	5533	5436	5373	5565	5405	64	1650	500	3960	10	1	12712747	698	-33.68	0.60	12	0.01	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	5750	-4.52	20240105	5470	0.37	20240115	8470	-35.18	20230117	5060	8.50	20230726	5.61	N	003010	500	63 억	464152	N	N	0	N	N
38	20240115	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-100	5	-1.79	674765630	122130	89.63	5600	5630	5470	7280	3920	5600	5524.69	3.53	13653	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	699	-33.74	0.60	12	0.96	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	5750	-4.35	20240105	5470	0.55	20240115	8470	-35.06	20230117	5060	8.70	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
39	20240115	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-100	5	-1.79	643077120	116370	85.40	5600	5630	5470	7280	3920	5600	5525.84	3.53	12286	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	699	-33.74	0.60	12	0.92	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	5750	-4.35	20240105	5470	0.55	20240115	8470	-35.06	20230117	5060	8.70	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
40	20240115	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-100	5	-1.79	555930000	100547	73.79	5600	5630	5470	7280	3920	5600	5528.73	3.53	11336	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	699	-33.74	0.60	12	0.79	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	5750	-4.35	20240105	5470	0.55	20240115	8470	-35.06	20230117	5060	8.70	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
41	20240115	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-100	5	-1.79	476441830	86067	63.16	5600	5630	5480	7280	3920	5600	5535.36	3.53	10937	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	699	-33.74	0.60	12	0.68	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	5750	-4.35	20240105	5480	0.36	20240115	8470	-35.06	20230117	5060	8.70	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
42	20240115	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-90	5	-1.61	424449400	76605	56.22	5600	5630	5480	7280	3920	5600	5540.39	3.53	12488	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	700	-33.80	0.60	12	0.60	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	5750	-4.17	20240105	5480	0.55	20240115	8470	-34.95	20230117	5060	8.89	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
43	20240115	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	-60	5	-1.07	198878310	35669	26.18	5600	5630	5540	7280	3920	5600	5575.34	3.53	2969	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	704	-33.99	0.61	12	0.28	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	5750	-3.65	20240105	5540	0.00	20240115	8470	-34.59	20230117	5060	9.49	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
44	20240115	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-20	5	-0.36	130366320	23344	17.13	5600	5630	5560	7280	3920	5600	5584.26	3.53	7562	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	709	-34.23	0.61	12	0.18	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	5750	-2.96	20240105	5560	0.36	20240115	8470	-34.12	20230117	5060	10.28	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
45	20240115	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	10	2	0.18	5405330	965	0.71	5600	5630	5600	7280	3920	5600	5602.67	3.53	-137	5740	5670	5630	5560	5520	5650	5540	64	1680	500	4030	10	1	12712747	713	-34.42	0.61	12	0.01	-163.00	9146.00	8720	20230113	-35.67	5060	20230726	10.87	5750	-2.43	20240105	5590	0.36	20240112	8470	-33.77	20230117	5060	10.87	20230726	5.49	N	003010	500	63 억	449134	N	N	0	N	N
46	20240112	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-110	5	-1.93	754006090	134104	131.99	5680	5700	5590	7420	4000	5710	5622.77	3.89	-55616	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	712	-34.36	0.61	12	1.05	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	5750	-2.61	20240105	5590	0.18	20240112	8720	-35.78	20230113	5060	10.67	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
47	20240112	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-80	5	-1.40	629260080	111878	110.12	5680	5700	5590	7420	4000	5710	5624.48	3.89	-44945	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	716	-34.54	0.62	12	0.88	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	5750	-2.09	20240105	5590	0.72	20240112	8720	-35.44	20230113	5060	11.26	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
48	20240112	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-80	5	-1.40	532456550	94597	93.11	5680	5700	5590	7420	4000	5710	5628.64	3.89	-38158	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	716	-34.54	0.62	12	0.74	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	5750	-2.09	20240105	5590	0.72	20240112	8720	-35.44	20230113	5060	11.26	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
49	20240112	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-70	5	-1.23	295493370	52354	51.53	5680	5700	5600	7420	4000	5710	5644.07	3.89	-14030	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	717	-34.60	0.62	12	0.41	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240112	8720	-35.32	20230113	5060	11.46	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
50	20240112	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-60	5	-1.05	276904480	49055	48.28	5680	5700	5600	7420	4000	5710	5644.70	3.89	-13360	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	718	-34.66	0.62	12	0.39	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5600	0.89	20240112	8720	-35.21	20230113	5060	11.66	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
51	20240112	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-60	5	-1.05	241462220	42777	42.10	5680	5700	5600	7420	4000	5710	5644.59	3.89	-11023	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	718	-34.66	0.62	12	0.34	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5600	0.89	20240112	8720	-35.21	20230113	5060	11.66	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
52	20240112	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-80	5	-1.40	201560200	35687	35.13	5680	5700	5600	7420	4000	5710	5647.90	3.89	-9119	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	716	-34.54	0.62	12	0.28	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	5750	-2.09	20240105	5600	0.54	20240112	8720	-35.44	20230113	5060	11.26	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
53	20240112	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-30	5	-0.53	3829970	674	0.66	5680	5680	5680	7420	4000	5710	5680.00	3.89	-62	5770	5740	5680	5650	5590	5755	5665	64	1710	500	4110	10	1	12712747	722	-34.85	0.62	12	0.01	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	5750	-1.22	20240105	5600	1.43	20240108	8720	-34.86	20230113	5060	12.25	20230726	5.39	N	003010	500	63 억	494915	N	N	21	N	N
54	20240111	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	60	2	1.06	572833280	100843	125.79	5710	5710	5620	7340	3960	5650	5680.31	3.83	7101	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	726	-35.03	0.62	12	0.79	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	5750	-0.70	20240105	5600	1.96	20240108	8720	-34.52	20230113	5060	12.85	20230726	5.45	N	003010	500	63 억	487318	N	N	21	N	N
55	20240111	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	30	2	0.53	498909040	87870	109.60	5710	5710	5620	7340	3960	5650	5677.81	3.83	7803	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	722	-34.85	0.62	12	0.69	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	5750	-1.22	20240105	5600	1.43	20240108	8720	-34.86	20230113	5060	12.25	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
56	20240111	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	40	2	0.71	380826970	67115	83.72	5710	5710	5620	7340	3960	5650	5674.25	3.83	8936	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	723	-34.91	0.62	12	0.53	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5750	-1.04	20240105	5600	1.61	20240108	8720	-34.75	20230113	5060	12.45	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
57	20240111	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	40	2	0.71	325897600	57447	71.66	5710	5710	5620	7340	3960	5650	5673.02	3.83	10591	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	723	-34.91	0.62	12	0.45	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5750	-1.04	20240105	5600	1.61	20240108	8720	-34.75	20230113	5060	12.45	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
58	20240111	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	50	2	0.88	289882100	51110	63.75	5710	5710	5620	7340	3960	5650	5671.73	3.83	12312	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	725	-34.97	0.62	12	0.40	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5750	-0.87	20240105	5600	1.79	20240108	8720	-34.63	20230113	5060	12.65	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
59	20240111	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	40	2	0.71	243961470	43046	53.69	5710	5710	5620	7340	3960	5650	5667.46	3.83	12885	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	723	-34.91	0.62	12	0.34	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5750	-1.04	20240105	5600	1.61	20240108	8720	-34.75	20230113	5060	12.45	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
60	20240111	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	20	2	0.35	193542470	34161	42.61	5710	5710	5620	7340	3960	5650	5665.60	3.83	11231	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	721	-34.79	0.62	12	0.27	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5750	-1.39	20240105	5600	1.25	20240108	8720	-34.98	20230113	5060	12.06	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
61	20240111	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	20	2	0.35	35115130	6168	7.69	5710	5710	5630	7340	3960	5650	5693.17	3.83	-3090	5776	5712	5666	5602	5556	5690	5580	64	1690	500	4060	10	1	12712747	721	-34.79	0.62	12	0.05	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5750	-1.39	20240105	5600	1.25	20240108	8720	-34.98	20230113	5060	12.06	20230726	5.45	N	003010	500	63 억	487318	N	N	20	N	N
62	20240110	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	452364480	79854	121.76	5690	5730	5620	7340	3960	5650	5664.90	3.96	-15923	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.63	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5600	0.89	20240108	8720	-35.21	20230113	5060	11.66	20230726	5.37	N	003010	500	63 억	503241	N	N	20	N	N
63	20240110	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	425312180	75055	114.44	5690	5730	5630	7340	3960	5650	5666.67	3.96	-15759	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.59	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5600	0.89	20240108	8720	-35.21	20230113	5060	11.66	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
64	20240110	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-10	5	-0.18	335460100	59125	90.15	5690	5730	5630	7340	3960	5650	5673.74	3.96	-9620	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	717	-34.60	0.62	12	0.47	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
65	20240110	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	304769310	53683	81.85	5690	5730	5640	7340	3960	5650	5677.20	3.96	-5113	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.42	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5600	0.89	20240108	8720	-35.21	20230113	5060	11.66	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
66	20240110	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	20	2	0.35	273498350	48150	73.42	5690	5730	5650	7340	3960	5650	5680.13	3.96	-1972	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	721	-34.79	0.62	12	0.38	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5750	-1.39	20240105	5600	1.25	20240108	8720	-34.98	20230113	5060	12.06	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
67	20240110	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	30	2	0.53	216140200	38015	57.96	5690	5730	5650	7340	3960	5650	5685.66	3.96	-1293	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	722	-34.85	0.62	12	0.30	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	5750	-1.22	20240105	5600	1.43	20240108	8720	-34.86	20230113	5060	12.25	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
68	20240110	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	10	2	0.18	182630670	32101	48.95	5690	5730	5660	7340	3960	5650	5689.25	3.96	248	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	720	-34.72	0.62	12	0.25	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5750	-1.57	20240105	5600	1.07	20240108	8720	-35.09	20230113	5060	11.86	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
69	20240110	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	50	2	0.88	4463770	784	1.20	5690	5700	5690	7340	3960	5650	5693.58	3.96	-56	5690	5670	5640	5620	5590	5675	5625	64	1690	500	4060	10	1	12712747	725	-34.97	0.62	12	0.01	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5750	-0.87	20240105	5600	1.79	20240108	8720	-34.63	20230113	5060	12.65	20230726	5.37	N	003010	500	63 억	503241	N	N	24	N	N
70	20240109	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	30	2	0.53	350089820	62179	73.24	5650	5660	5610	7300	3940	5620	5630.24	3.74	17605	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	718	-34.66	0.62	12	0.49	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5600	0.89	20240108	8720	-35.21	20230113	5060	11.66	20230726	5.31	N	003010	500	63 억	475164	N	N	24	N	N
71	20240109	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	20	2	0.36	322026540	57210	67.39	5650	5660	5610	7300	3940	5620	5628.86	3.74	17463	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	717	-34.60	0.62	12	0.45	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
72	20240109	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	20	2	0.36	296728390	52725	62.10	5650	5660	5610	7300	3940	5620	5627.86	3.74	15994	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	717	-34.60	0.62	12	0.41	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
73	20240109	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	20	2	0.36	278397680	49476	58.28	5650	5660	5610	7300	3940	5620	5626.93	3.74	14875	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	717	-34.60	0.62	12	0.39	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
74	20240109	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	40	2	0.71	233188100	41465	48.84	5650	5660	5610	7300	3940	5620	5623.74	3.74	14440	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	720	-34.72	0.62	12	0.33	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5750	-1.57	20240105	5600	1.07	20240108	8720	-35.09	20230113	5060	11.86	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
75	20240109	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	20	2	0.36	220315740	39185	46.15	5650	5660	5610	7300	3940	5620	5622.46	3.74	12753	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	717	-34.60	0.62	12	0.31	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
76	20240109	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	10	2	0.18	128145360	22796	26.85	5650	5660	5610	7300	3940	5620	5621.40	3.74	3134	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	716	-34.54	0.62	12	0.18	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	5750	-2.09	20240105	5600	0.54	20240108	8720	-35.44	20230113	5060	11.26	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
77	20240109	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	20	2	0.36	1962840	348	0.41	5650	5650	5640	7300	3940	5620	5645.29	3.74	-29	5753	5686	5643	5576	5533	5665	5555	64	1680	500	4040	10	1	12712747	717	-34.60	0.62	12	0.00	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.31	N	003010	500	63 억	475164	N	N	34	N	N
78	20240108	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-20	5	-0.35	473536330	84049	75.49	5640	5710	5600	7330	3950	5640	5634.05	3.65	9993	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	714	-34.48	0.61	12	0.66	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	5750	-2.26	20240105	5600	0.36	20240108	8720	-35.55	20230113	5060	11.07	20230726	5.31	N	003010	500	63 억	464293	N	N	34	N	N
79	20240108	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-20	5	-0.35	429957810	76296	68.53	5640	5710	5600	7330	3950	5640	5635.39	3.65	8844	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	714	-34.48	0.61	12	0.60	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	5750	-2.26	20240105	5600	0.36	20240108	8720	-35.55	20230113	5060	11.07	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
80	20240108	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-10	5	-0.18	383737360	68079	61.15	5640	5710	5600	7330	3950	5640	5636.65	3.65	9585	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	716	-34.54	0.62	12	0.54	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	5750	-2.09	20240105	5600	0.54	20240108	8720	-35.44	20230113	5060	11.26	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
81	20240108	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	0	3	0.00	360026100	63874	57.37	5640	5710	5600	7330	3950	5640	5636.50	3.65	9671	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	717	-34.60	0.62	12	0.50	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5600	0.71	20240108	8720	-35.32	20230113	5060	11.46	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
82	20240108	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	20	2	0.35	322257130	57185	51.36	5640	5710	5600	7330	3950	5640	5635.34	3.65	7809	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	720	-34.72	0.62	12	0.45	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5750	-1.57	20240105	5600	1.07	20240108	8720	-35.09	20230113	5060	11.86	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
83	20240108	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	30	2	0.53	290907400	51651	46.39	5640	5710	5600	7330	3950	5640	5632.17	3.65	6159	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	721	-34.79	0.62	12	0.41	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5750	-1.39	20240105	5600	1.25	20240108	8720	-34.98	20230113	5060	12.06	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
84	20240108	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	20	2	0.35	215333080	38279	34.38	5640	5660	5600	7330	3950	5640	5625.36	3.65	2337	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	720	-34.72	0.62	12	0.30	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5750	-1.57	20240105	5600	1.07	20240108	8720	-35.09	20230113	5060	11.86	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
85	20240108	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-20	5	-0.35	30401840	5400	4.85	5640	5650	5620	7330	3950	5640	5629.97	3.65	-403	5800	5720	5670	5590	5540	5695	5565	64	1690	500	4060	10	1	12712747	714	-34.48	0.61	12	0.04	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	5750	-2.26	20240105	5620	0.00	20240108	8720	-35.55	20230113	5060	11.07	20230726	5.31	N	003010	500	63 억	464293	N	N	29	N	N
86	20240105	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-20	5	-0.35	630519110	111136	133.35	5660	5750	5620	7350	3970	5660	5673.49	3.76	-11666	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	717	-34.60	0.62	12	0.87	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5620	0.36	20240105	8720	-35.32	20230113	5060	11.46	20230726	5.27	N	003010	500	63 억	477896	N	N	29	N	N
87	20240105	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-20	5	-0.35	590566990	104054	124.85	5660	5750	5630	7350	3970	5660	5675.61	3.76	-9323	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	717	-34.60	0.62	12	0.82	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	5750	-1.91	20240105	5630	0.18	20240105	8720	-35.32	20230113	5060	11.46	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
88	20240105	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-10	5	-0.18	477318150	83974	100.76	5660	5750	5640	7350	3970	5660	5684.18	3.76	-8846	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	718	-34.66	0.62	12	0.66	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	5750	-1.74	20240105	5640	0.18	20240105	8720	-35.21	20230113	5060	11.66	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
89	20240105	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	228052250	40199	48.23	5660	5710	5640	7350	3970	5660	5673.15	3.76	10965	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	720	-34.72	0.62	12	0.32	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5740	-1.39	20240103	5640	0.35	20240105	8720	-35.09	20230113	5060	11.86	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
90	20240105	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	30	2	0.53	202130190	35625	42.75	5660	5710	5640	7350	3970	5660	5673.91	3.76	12619	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	723	-34.91	0.62	12	0.28	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5740	-0.87	20240103	5640	0.89	20240105	8720	-34.75	20230113	5060	12.45	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
91	20240105	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	20	2	0.35	148565230	26168	31.40	5660	5710	5640	7350	3970	5660	5677.50	3.76	11514	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	722	-34.85	0.62	12	0.21	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	5740	-1.05	20240103	5640	0.71	20240105	8720	-34.86	20230113	5060	12.25	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
92	20240105	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	40	2	0.71	124828550	21988	26.38	5660	5710	5640	7350	3970	5660	5677.28	3.76	11271	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	725	-34.97	0.62	12	0.17	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5740	-0.70	20240103	5640	1.06	20240105	8720	-34.63	20230113	5060	12.65	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
93	20240105	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	10	2	0.18	5394980	953	1.14	5660	5670	5660	7350	3970	5660	5661.33	3.76	-45	5773	5716	5683	5626	5593	5700	5610	64	1690	500	4070	10	1	12712747	721	-34.79	0.62	12	0.01	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5740	-1.22	20240103	5650	0.35	20240102	8720	-34.98	20230113	5060	12.06	20230726	5.27	N	003010	500	63 억	477896	N	N	28	N	N
94	20240104	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-70	5	-1.22	471740840	83046	124.85	5740	5740	5650	7440	4020	5730	5680.48	3.90	-17451	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	720	-34.72	0.62	12	0.65	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5740	0.00	20240103	5650	0.18	20240104	8720	-35.09	20230113	5060	11.86	20230726	5.25	N	003010	500	63 억	495293	N	N	28	N	N
95	20240104	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-60	5	-1.05	428126280	75346	113.27	5740	5740	5650	7440	4020	5730	5682.14	3.90	-15457	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	721	-34.79	0.62	12	0.59	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5740	0.00	20240103	5650	0.35	20240104	8720	-34.98	20230113	5060	12.06	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
96	20240104	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-50	5	-0.87	387093420	68114	102.40	5740	5740	5650	7440	4020	5730	5683.02	3.90	-11757	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	722	-34.85	0.62	12	0.54	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	5740	0.00	20240103	5650	0.53	20240104	8720	-34.86	20230113	5060	12.25	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
97	20240104	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-60	5	-1.05	366691190	64514	96.99	5740	5740	5650	7440	4020	5730	5683.90	3.90	-11278	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	721	-34.79	0.62	12	0.51	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5740	0.00	20240103	5650	0.35	20240104	8720	-34.98	20230113	5060	12.06	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
98	20240104	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-60	5	-1.05	315393410	55454	83.37	5740	5740	5660	7440	4020	5730	5687.48	3.90	-11490	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	721	-34.79	0.62	12	0.44	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5740	0.00	20240103	5650	0.35	20240102	8720	-34.98	20230113	5060	12.06	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
99	20240104	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-70	5	-1.22	246315680	43280	65.06	5740	5740	5660	7440	4020	5730	5691.21	3.90	-8489	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	720	-34.72	0.62	12	0.34	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	5740	0.00	20240103	5650	0.18	20240102	8720	-35.09	20230113	5060	11.86	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
100	20240104	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-10	5	-0.17	114445330	20060	30.16	5740	5740	5680	7440	4020	5730	5705.15	3.90	-1486	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	727	-35.09	0.63	12	0.16	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	5740	0.00	20240103	5650	1.24	20240102	8720	-34.40	20230113	5060	13.04	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
101	20240104	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-20	5	-0.35	5726500	1000	1.50	5740	5740	5710	7440	4020	5730	5726.50	3.90	-255	5783	5756	5713	5686	5643	5770	5700	64	1710	500	4120	10	1	12712747	726	-35.03	0.62	12	0.01	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	5740	0.00	20240103	5650	1.06	20240102	8720	-34.52	20230113	5060	12.85	20230726	5.25	N	003010	500	63 억	495293	N	N	51	N	N
102	20240103	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	10	2	0.17	378454570	66326	80.25	5680	5740	5670	7430	4010	5720	5705.82	3.90	-747	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	728	-35.15	0.63	12	0.52	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	5740	-0.17	20240103	5650	1.42	20240102	8720	-34.29	20230113	5060	13.24	20230726	5.27	N	003010	500	63 억	496008	N	N	51	N	N
103	20240103	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-20	5	-0.35	308052350	54031	65.38	5680	5740	5670	7430	4010	5720	5701.28	3.90	-6109	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	725	-34.97	0.62	12	0.43	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5740	-0.70	20240103	5650	0.88	20240102	8720	-34.63	20230113	5060	12.65	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
104	20240103	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	0	3	0.00	258459870	45347	54.87	5680	5740	5670	7430	4010	5720	5699.45	3.90	-6137	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	727	-35.09	0.63	12	0.36	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	5740	-0.35	20240103	5650	1.24	20240102	8720	-34.40	20230113	5060	13.04	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
105	20240103	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	0	3	0.00	208492430	36597	44.28	5680	5740	5670	7430	4010	5720	5696.76	3.90	-4098	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	727	-35.09	0.63	12	0.29	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	5740	-0.35	20240103	5650	1.24	20240102	8720	-34.40	20230113	5060	13.04	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
106	20240103	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-30	5	-0.52	149803950	26295	31.82	5680	5740	5670	7430	4010	5720	5696.75	3.90	-44	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	723	-34.91	0.62	12	0.21	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5740	-0.87	20240103	5650	0.71	20240102	8720	-34.75	20230113	5060	12.45	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
107	20240103	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-20	5	-0.35	117112780	20552	24.87	5680	5740	5670	7430	4010	5720	5698.00	3.90	-28	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	725	-34.97	0.62	12	0.16	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5740	-0.70	20240103	5650	0.88	20240102	8720	-34.63	20230113	5060	12.65	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
108	20240103	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-10	5	-0.17	82585690	14486	17.53	5680	5740	5670	7430	4010	5720	5700.61	3.90	2025	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	726	-35.03	0.62	12	0.11	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	5740	-0.52	20240103	5650	1.06	20240102	8720	-34.52	20230113	5060	12.85	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
109	20240103	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-40	5	-0.70	6221910	1093	1.32	5680	5710	5680	7430	4010	5720	5680.04	3.90	-92	5780	5750	5700	5670	5620	5765	5685	64	1710	500	4110	10	1	12712747	722	-34.85	0.62	12	0.01	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	5730	-0.87	20240102	5650	0.53	20240102	8720	-34.86	20230113	5060	12.25	20230726	5.27	N	003010	500	63 억	496008	N	N	0	N	N
110	20240102	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	40	2	0.70	468776230	82277	98.50	5680	5730	5650	7380	3980	5680	5697.52	3.75	19296	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	727	-35.09	0.63	12	0.65	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	5730	-0.17	20240102	5650	1.24	20240102	8720	-34.40	20230113	5060	13.04	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
111	20240102	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	20	2	0.35	440250250	77285	92.52	5680	5730	5650	7380	3980	5680	5696.45	3.75	19244	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	725	-34.97	0.62	12	0.61	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5730	-0.52	20240102	5650	0.88	20240102	8720	-34.63	20230113	5060	12.65	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
112	20240102	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	10	2	0.18	346593360	60900	72.90	5680	5730	5650	7380	3980	5680	5691.19	3.75	11572	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	723	-34.91	0.62	12	0.48	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5730	-0.70	20240102	5650	0.71	20240102	8720	-34.75	20230113	5060	12.45	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
113	20240102	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	10	2	0.18	243410620	42787	51.22	5680	5730	5650	7380	3980	5680	5688.89	3.75	7694	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	723	-34.91	0.62	12	0.34	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	5730	-0.70	20240102	5650	0.71	20240102	8720	-34.75	20230113	5060	12.45	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
114	20240102	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	40	2	0.70	200531520	35259	42.21	5680	5730	5650	7380	3980	5680	5687.39	3.75	6917	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	727	-35.09	0.63	12	0.28	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	5730	-0.17	20240102	5650	1.24	20240102	8720	-34.40	20230113	5060	13.04	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
115	20240102	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-10	5	-0.18	138361950	24323	29.12	5680	5730	5660	7380	3980	5680	5688.52	3.75	2908	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	721	-34.79	0.62	12	0.19	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	5730	-1.05	20240102	5660	0.18	20240102	8720	-34.98	20230113	5060	12.06	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
116	20240102	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	20	2	0.35	33144950	5834	6.98	5680	5700	5670	7380	3980	5680	5681.34	3.75	3973	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	725	-34.97	0.62	12	0.05	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	5700	0.00	20240102	5670	0.53	20240102	8720	-34.63	20230113	5060	12.65	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N
117	20240102	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	3.75	0	5773	5726	5673	5626	5573	5730	5630	64	1700	500	4080	10	1	12712747	722	-34.85	0.62	12	0.00	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	0	0.00	0	0	0.00	0	8720	-34.86	20230113	5060	12.25	20230726	5.11	N	003010	500	63 억	476131	N	N	3	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History