KissMeData/007110/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120226	57	100.00	KOSPI	유통업	N	N	N	N		N	1289	85	2	7.06	2549523815	2003224	466.55	1211	1309	1206	1565	843	1204	1272.71	1.51	113969	1275	1239	1212	1176	1149	1235	1172	387	361	500	860	1	1	77456610	998	42.97	1.80	12	2.59	30.00	718.00	1450	20230213	-11.10	951	20231020	35.54	1309	-1.53	20240123	1093	17.93	20240102	1450	-11.10	20230213	951	35.54	20231020	2.46	N	007110	500	387 억	1171315	N	N	59	N	N
3	20240123	110225	57	100.00	KOSPI	유통업	N	N	N	N		N	1288	84	2	6.98	1721400759	1363369	317.53	1211	1296	1206	1565	843	1204	1262.61	1.51	3272	1275	1239	1212	1176	1149	1235	1172	387	361	500	860	1	1	77456610	998	42.93	1.79	12	1.76	30.00	718.00	1450	20230213	-11.17	951	20231020	35.44	1296	-0.62	20240123	1093	17.84	20240102	1450	-11.17	20230213	951	35.44	20231020	2.46	N	007110	500	387 억	1171315	N	N	59	N	N
4	20240123	100225	57	100.00	KOSPI	유통업	N	N	N	N		N	1232	28	2	2.33	473515003	384721	89.60	1211	1248	1206	1565	843	1204	1230.80	1.51	35101	1275	1239	1212	1176	1149	1235	1172	387	361	500	860	1	1	77456610	954	41.07	1.72	12	0.50	30.00	718.00	1450	20230213	-15.03	951	20231020	29.55	1294	-4.79	20240112	1093	12.72	20240102	1450	-15.03	20230213	951	29.55	20231020	2.46	N	007110	500	387 억	1171315	N	N	59	N	N
5	20240123	090225	57	100.00	KOSPI	유통업	N	N	N	N		N	1213	9	2	0.75	24937162	20594	4.80	1211	1213	1206	1565	843	1204	1210.89	1.51	1345	1275	1239	1212	1176	1149	1235	1172	387	361	500	860	1	1	77456610	940	40.43	1.69	12	0.03	30.00	718.00	1450	20230213	-16.34	951	20231020	27.55	1294	-6.26	20240112	1093	10.98	20240102	1450	-16.34	20230213	951	27.55	20231020	2.46	N	007110	500	387 억	1171315	N	N	59	N	N
6	20240119	160224	57	100.00	KOSPI	유통업	N	N	N	N		N	1189	-5	5	-0.42	458409565	380363	82.47	1186	1228	1186	1552	836	1194	1205.19	1.51	-13448	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	921	39.63	1.66	12	0.49	30.00	718.00	1450	20230213	-18.00	951	20231020	25.03	1294	-8.11	20240112	1093	8.78	20240102	1450	-18.00	20230213	951	25.03	20231020	2.38	N	007110	500	387 억	1172772	N	N	44	N	N
7	20240119	150224	57	100.00	KOSPI	유통업	N	N	N	N		N	1195	1	2	0.08	430434829	356851	77.37	1186	1228	1186	1552	836	1194	1206.20	1.51	-10060	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	926	39.83	1.66	12	0.46	30.00	718.00	1450	20230213	-17.59	951	20231020	25.66	1294	-7.65	20240112	1093	9.33	20240102	1450	-17.59	20230213	951	25.66	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
8	20240119	140222	57	100.00	KOSPI	유통업	N	N	N	N		N	1200	6	2	0.50	361758503	299208	64.87	1186	1228	1186	1552	836	1194	1209.05	1.51	8380	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	929	40.00	1.67	12	0.39	30.00	718.00	1450	20230213	-17.24	951	20231020	26.18	1294	-7.26	20240112	1093	9.79	20240102	1450	-17.24	20230213	951	26.18	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
9	20240119	130224	57	100.00	KOSPI	유통업	N	N	N	N		N	1201	7	2	0.59	342669223	283292	61.42	1186	1228	1186	1552	836	1194	1209.60	1.51	11208	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	930	40.03	1.67	12	0.37	30.00	718.00	1450	20230213	-17.17	951	20231020	26.29	1294	-7.19	20240112	1093	9.88	20240102	1450	-17.17	20230213	951	26.29	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
10	20240119	120225	57	100.00	KOSPI	유통업	N	N	N	N		N	1210	16	2	1.34	283433267	233813	50.69	1186	1228	1186	1552	836	1194	1212.22	1.51	16045	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	937	40.33	1.69	12	0.30	30.00	718.00	1450	20230213	-16.55	951	20231020	27.23	1294	-6.49	20240112	1093	10.70	20240102	1450	-16.55	20230213	951	27.23	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
11	20240119	110224	57	100.00	KOSPI	유통업	N	N	N	N		N	1213	19	2	1.59	250671679	206721	44.82	1186	1228	1186	1552	836	1194	1212.61	1.51	24514	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	940	40.43	1.69	12	0.27	30.00	718.00	1450	20230213	-16.34	951	20231020	27.55	1294	-6.26	20240112	1093	10.98	20240102	1450	-16.34	20230213	951	27.55	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
12	20240119	100227	57	100.00	KOSPI	유통업	N	N	N	N		N	1220	26	2	2.18	186603812	153841	33.36	1186	1228	1186	1552	836	1194	1212.97	1.51	25424	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	945	40.67	1.70	12	0.20	30.00	718.00	1450	20230213	-15.86	951	20231020	28.29	1294	-5.72	20240112	1093	11.62	20240102	1450	-15.86	20230213	951	28.29	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
13	20240119	090224	57	100.00	KOSPI	유통업	N	N	N	N		N	1199	5	2	0.42	42033794	35001	7.59	1186	1216	1186	1552	836	1194	1200.93	1.51	312	1251	1222	1190	1161	1129	1237	1176	387	358	500	850	1	1	77456610	929	39.97	1.67	12	0.05	30.00	718.00	1450	20230213	-17.31	951	20231020	26.08	1294	-7.34	20240112	1093	9.70	20240102	1450	-17.31	20230213	951	26.08	20231020	2.38	N	007110	500	387 억	1172772	N	N	35	N	N
14	20240118	160223	57	100.00	KOSPI	유통업	N	N	N	N		N	1194	32	2	2.75	548710788	460438	47.60	1158	1219	1158	1510	814	1162	1191.72	1.50	-8824	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	925	39.80	1.66	12	0.59	30.00	718.00	1450	20230213	-17.66	951	20231020	25.55	1294	-7.73	20240112	1093	9.24	20240102	1450	-17.66	20230213	951	25.55	20231020	2.35	N	007110	500	387 억	1162664	N	N	35	N	N
15	20240118	150223	57	100.00	KOSPI	유통업	N	N	N	N		N	1187	25	2	2.15	536912126	450535	46.57	1158	1219	1158	1510	814	1162	1191.72	1.50	-5594	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	919	39.57	1.65	12	0.58	30.00	718.00	1450	20230213	-18.14	951	20231020	24.82	1294	-8.27	20240112	1093	8.60	20240102	1450	-18.14	20230213	951	24.82	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
16	20240118	140224	57	100.00	KOSPI	유통업	N	N	N	N		N	1186	24	2	2.07	520205972	436395	45.11	1158	1219	1158	1510	814	1162	1192.05	1.50	-11256	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	919	39.53	1.65	12	0.56	30.00	718.00	1450	20230213	-18.21	951	20231020	24.71	1294	-8.35	20240112	1093	8.51	20240102	1450	-18.21	20230213	951	24.71	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
17	20240118	130224	57	100.00	KOSPI	유통업	N	N	N	N		N	1199	37	2	3.18	470660083	394790	40.81	1158	1219	1158	1510	814	1162	1192.18	1.50	-16384	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	929	39.97	1.67	12	0.51	30.00	718.00	1450	20230213	-17.31	951	20231020	26.08	1294	-7.34	20240112	1093	9.70	20240102	1450	-17.31	20230213	951	26.08	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
18	20240118	120224	57	100.00	KOSPI	유통업	N	N	N	N		N	1180	18	2	1.55	388993644	326679	33.77	1158	1219	1158	1510	814	1162	1190.75	1.50	113	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	914	39.33	1.64	12	0.42	30.00	718.00	1450	20230213	-18.62	951	20231020	24.08	1294	-8.81	20240112	1093	7.96	20240102	1450	-18.62	20230213	951	24.08	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
19	20240118	110224	57	100.00	KOSPI	유통업	N	N	N	N		N	1170	8	2	0.69	374437938	314283	32.49	1158	1219	1158	1510	814	1162	1191.40	1.50	-183	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	906	39.00	1.63	12	0.41	30.00	718.00	1450	20230213	-19.31	951	20231020	23.03	1294	-9.58	20240112	1093	7.04	20240102	1450	-19.31	20230213	951	23.03	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
20	20240118	100224	57	100.00	KOSPI	유통업	N	N	N	N		N	1193	31	2	2.67	293326065	245328	25.36	1158	1219	1158	1510	814	1162	1195.65	1.50	-4380	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	924	39.77	1.66	12	0.32	30.00	718.00	1450	20230213	-17.72	951	20231020	25.45	1294	-7.81	20240112	1093	9.15	20240102	1450	-17.72	20230213	951	25.45	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
21	20240118	090223	57	100.00	KOSPI	유통업	N	N	N	N		N	1184	22	2	1.89	33327765	28625	2.96	1158	1184	1158	1510	814	1162	1164.29	1.50	12733	1229	1195	1174	1140	1119	1185	1130	387	348	500	830	1	1	77456610	917	39.47	1.65	12	0.04	30.00	718.00	1450	20230213	-18.34	951	20231020	24.50	1294	-8.50	20240112	1093	8.33	20240102	1450	-18.34	20230213	951	24.50	20231020	2.35	N	007110	500	387 억	1162664	N	N	45	N	N
22	20240117	160222	57	100.00	KOSPI	유통업	N	N	N	N		N	1162	-46	5	-3.81	1131320585	965466	79.37	1208	1208	1153	1570	846	1208	1171.77	1.26	161940	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	900	38.73	1.62	12	1.25	30.00	718.00	1450	20230213	-19.86	951	20231020	22.19	1294	-10.20	20240112	1093	6.31	20240102	1450	-19.86	20230213	951	22.19	20231020	2.31	N	007110	500	387 억	975812	N	N	45	N	N
23	20240117	150224	57	100.00	KOSPI	유통업	N	N	N	N		N	1173	-35	5	-2.90	1088516023	928718	76.35	1208	1208	1153	1570	846	1208	1172.04	1.26	154557	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	909	39.10	1.63	12	1.20	30.00	718.00	1450	20230213	-19.10	951	20231020	23.34	1294	-9.35	20240112	1093	7.32	20240102	1450	-19.10	20230213	951	23.34	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
24	20240117	140222	57	100.00	KOSPI	유통업	N	N	N	N		N	1188	-20	5	-1.66	970321708	828627	68.12	1208	1208	1153	1570	846	1208	1170.97	1.26	153388	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	920	39.60	1.65	12	1.07	30.00	718.00	1450	20230213	-18.07	951	20231020	24.92	1294	-8.19	20240112	1093	8.69	20240102	1450	-18.07	20230213	951	24.92	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
25	20240117	130223	57	100.00	KOSPI	유통업	N	N	N	N		N	1173	-35	5	-2.90	896861450	766197	62.99	1208	1208	1153	1570	846	1208	1170.51	1.26	142047	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	909	39.10	1.63	12	0.99	30.00	718.00	1450	20230213	-19.10	951	20231020	23.34	1294	-9.35	20240112	1093	7.32	20240102	1450	-19.10	20230213	951	23.34	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
26	20240117	120224	57	100.00	KOSPI	유통업	N	N	N	N		N	1175	-33	5	-2.73	869689837	743037	61.09	1208	1208	1153	1570	846	1208	1170.42	1.26	152565	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	910	39.17	1.64	12	0.96	30.00	718.00	1450	20230213	-18.97	951	20231020	23.55	1294	-9.20	20240112	1093	7.50	20240102	1450	-18.97	20230213	951	23.55	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
27	20240117	110224	57	100.00	KOSPI	유통업	N	N	N	N		N	1170	-38	5	-3.15	682124596	582937	47.93	1208	1208	1153	1570	846	1208	1170.11	1.26	106400	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	906	39.00	1.63	12	0.75	30.00	718.00	1450	20230213	-19.31	951	20231020	23.03	1294	-9.58	20240112	1093	7.04	20240102	1450	-19.31	20230213	951	23.03	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
28	20240117	100223	57	100.00	KOSPI	유통업	N	N	N	N		N	1170	-38	5	-3.15	529079728	451692	37.14	1208	1208	1153	1570	846	1208	1171.28	1.26	84716	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	906	39.00	1.63	12	0.58	30.00	718.00	1450	20230213	-19.31	951	20231020	23.03	1294	-9.58	20240112	1093	7.04	20240102	1450	-19.31	20230213	951	23.03	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
29	20240117	090223	57	100.00	KOSPI	유통업	N	N	N	N		N	1208	0	3	0.00	19359277	16188	1.33	1208	1208	1190	1570	846	1208	1195.44	1.26	-2321	1316	1261	1222	1167	1128	1242	1148	387	362	500	860	1	1	77456610	936	40.27	1.68	12	0.02	30.00	718.00	1450	20230213	-16.69	951	20231020	27.02	1294	-6.65	20240112	1093	10.52	20240102	1450	-16.69	20230213	951	27.02	20231020	2.31	N	007110	500	387 억	975812	N	N	92	N	N
30	20240116	160222	57	100.00	KOSPI	유통업	N	N	N	N		N	1208	-37	5	-2.97	1470814990	1198984	75.20	1252	1277	1183	1618	872	1245	1226.72	1.28	-14860	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	936	40.27	1.68	12	1.55	30.00	718.00	1450	20230213	-16.69	951	20231020	27.02	1294	-6.65	20240112	1093	10.52	20240102	1450	-16.69	20230213	951	27.02	20231020	2.27	N	007110	500	387 억	991647	N	N	92	N	N
31	20240116	150223	57	100.00	KOSPI	유통업	N	N	N	N		N	1205	-40	5	-3.21	1394847182	1135922	71.25	1252	1277	1183	1618	872	1245	1227.94	1.28	-24096	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	933	40.17	1.68	12	1.47	30.00	718.00	1450	20230213	-16.90	951	20231020	26.71	1294	-6.88	20240112	1093	10.25	20240102	1450	-16.90	20230213	951	26.71	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
32	20240116	140223	57	100.00	KOSPI	유통업	N	N	N	N		N	1196	-49	5	-3.94	1164897763	943598	59.19	1252	1277	1192	1618	872	1245	1234.53	1.28	-33640	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	926	39.87	1.67	12	1.22	30.00	718.00	1450	20230213	-17.52	951	20231020	25.76	1294	-7.57	20240112	1093	9.42	20240102	1450	-17.52	20230213	951	25.76	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
33	20240116	130223	57	100.00	KOSPI	유통업	N	N	N	N		N	1217	-28	5	-2.25	969817715	782063	49.05	1252	1277	1202	1618	872	1245	1240.08	1.28	-11439	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	943	40.57	1.69	12	1.01	30.00	718.00	1450	20230213	-16.07	951	20231020	27.97	1294	-5.95	20240112	1093	11.34	20240102	1450	-16.07	20230213	951	27.97	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
34	20240116	120222	57	100.00	KOSPI	유통업	N	N	N	N		N	1208	-37	5	-2.97	769446543	617947	38.76	1252	1277	1202	1618	872	1245	1245.17	1.28	11629	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	936	40.27	1.68	12	0.80	30.00	718.00	1450	20230213	-16.69	951	20231020	27.02	1294	-6.65	20240112	1093	10.52	20240102	1450	-16.69	20230213	951	27.02	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
35	20240116	110222	57	100.00	KOSPI	유통업	N	N	N	N		N	1275	30	2	2.41	444071492	355341	22.29	1252	1277	1210	1618	872	1245	1249.71	1.28	-7913	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	988	42.50	1.78	12	0.46	30.00	718.00	1450	20230213	-12.07	951	20231020	34.07	1294	-1.47	20240112	1093	16.65	20240102	1450	-12.07	20230213	951	34.07	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
36	20240116	100222	57	100.00	KOSPI	유통업	N	N	N	N		N	1244	-1	5	-0.08	221867703	179221	11.24	1252	1277	1210	1618	872	1245	1237.96	1.28	22040	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	964	41.47	1.73	12	0.23	30.00	718.00	1450	20230213	-14.21	951	20231020	30.81	1294	-3.86	20240112	1093	13.82	20240102	1450	-14.21	20230213	951	30.81	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
37	20240116	090221	57	100.00	KOSPI	유통업	N	N	N	N		N	1251	6	2	0.48	12965479	10356	0.65	1252	1254	1248	1618	872	1245	1251.98	1.28	-1690	1323	1283	1254	1214	1185	1269	1200	387	373	500	890	1	1	77456610	969	41.70	1.74	12	0.01	30.00	718.00	1450	20230213	-13.72	951	20231020	31.55	1294	-3.32	20240112	1093	14.46	20240102	1450	-13.72	20230213	951	31.55	20231020	2.27	N	007110	500	387 억	991647	N	N	96	N	N
38	20240115	160222	57	100.00	KOSPI	유통업	N	N	N	N		N	1245	7	2	0.57	1946195692	1539228	39.00	1260	1294	1225	1609	867	1238	1264.42	1.50	-153155	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	964	41.50	1.73	12	1.99	30.00	718.00	1450	20230213	-14.14	951	20231020	30.91	1294	0.00	20240112	1093	13.91	20240102	1450	-14.14	20230213	951	30.91	20231020	2.27	N	007110	500	387 억	1162733	N	N	96	N	N
39	20240115	150223	57	100.00	KOSPI	유통업	N	N	N	N		N	1255	17	2	1.37	1857516023	1468312	37.20	1260	1294	1225	1609	867	1238	1265.09	1.50	-152492	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	972	41.83	1.75	12	1.90	30.00	718.00	1450	20230213	-13.45	951	20231020	31.97	1294	0.00	20240112	1093	14.82	20240102	1450	-13.45	20230213	951	31.97	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
40	20240115	140223	57	100.00	KOSPI	유통업	N	N	N	N		N	1262	24	2	1.94	1706723324	1348229	34.16	1260	1294	1225	1609	867	1238	1265.92	1.50	-166191	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	978	42.07	1.76	12	1.74	30.00	718.00	1450	20230213	-12.97	951	20231020	32.70	1294	0.00	20240112	1093	15.46	20240102	1450	-12.97	20230213	951	32.70	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
41	20240115	130222	57	100.00	KOSPI	유통업	N	N	N	N		N	1269	31	2	2.50	1640622100	1295774	32.83	1260	1294	1225	1609	867	1238	1266.15	1.50	-172579	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	983	42.30	1.77	12	1.67	30.00	718.00	1450	20230213	-12.48	951	20231020	33.44	1294	0.00	20240112	1093	16.10	20240102	1450	-12.48	20230213	951	33.44	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
42	20240115	120222	57	100.00	KOSPI	유통업	N	N	N	N		N	1288	50	2	4.04	1414924678	1119051	28.35	1260	1290	1225	1609	867	1238	1264.42	1.50	-149060	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	998	42.93	1.79	12	1.44	30.00	718.00	1450	20230213	-11.17	951	20231020	35.44	1294	-0.46	20240112	1093	17.84	20240102	1450	-11.17	20230213	951	35.44	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
43	20240115	110221	57	100.00	KOSPI	유통업	N	N	N	N		N	1274	36	2	2.91	1114012242	884486	22.41	1260	1285	1225	1609	867	1238	1259.53	1.50	-135311	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	987	42.47	1.77	12	1.14	30.00	718.00	1450	20230213	-12.14	951	20231020	33.96	1294	-1.55	20240112	1093	16.56	20240102	1450	-12.14	20230213	951	33.96	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
44	20240115	100221	57	100.00	KOSPI	유통업	N	N	N	N		N	1274	36	2	2.91	899766364	716416	18.15	1260	1285	1225	1609	867	1238	1255.95	1.50	-154417	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	987	42.47	1.77	12	0.92	30.00	718.00	1450	20230213	-12.14	951	20231020	33.96	1294	-1.55	20240112	1093	16.56	20240102	1450	-12.14	20230213	951	33.96	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
45	20240115	090222	57	100.00	KOSPI	유통업	N	N	N	N		N	1269	31	2	2.50	256449392	202824	5.14	1260	1280	1250	1609	867	1238	1264.52	1.50	-85328	1348	1293	1239	1184	1130	1320	1211	387	371	500	890	1	1	77456610	983	42.30	1.77	12	0.26	30.00	718.00	1450	20230213	-12.48	951	20231020	33.44	1294	-1.93	20240112	1093	16.10	20240102	1450	-12.48	20230213	951	33.44	20231020	2.27	N	007110	500	387 억	1162733	N	N	88	N	N
46	20240112	160222	57	100.00	KOSPI	유통업	N	N	N	N		N	1238	43	2	3.60	4867794756	3899554	699.99	1185	1294	1185	1553	837	1195	1248.30	1.07	387924	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	959	41.27	1.72	12	5.03	30.00	718.00	1450	20230213	-14.62	951	20231020	30.18	1294	-4.33	20240112	1093	13.27	20240102	1450	-14.62	20230213	951	30.18	20231020	2.26	N	007110	500	387 억	827708	N	N	88	N	N
47	20240112	150222	57	100.00	KOSPI	유통업	N	N	N	N		N	1241	46	2	3.85	4698279517	3762883	675.46	1185	1294	1185	1553	837	1195	1248.59	1.07	398307	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	961	41.37	1.73	12	4.86	30.00	718.00	1450	20230213	-14.41	951	20231020	30.49	1294	-4.10	20240112	1093	13.54	20240102	1450	-14.41	20230213	951	30.49	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
48	20240112	140222	57	100.00	KOSPI	유통업	N	N	N	N		N	1244	49	2	4.10	4356952404	3488713	626.24	1185	1294	1185	1553	837	1195	1248.87	1.07	423439	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	964	41.47	1.73	12	4.50	30.00	718.00	1450	20230213	-14.21	951	20231020	30.81	1294	-3.86	20240112	1093	13.82	20240102	1450	-14.21	20230213	951	30.81	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
49	20240112	130220	57	100.00	KOSPI	유통업	N	N	N	N		N	1269	74	2	6.19	3804263848	3047663	547.07	1185	1294	1185	1553	837	1195	1248.26	1.07	404317	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	983	42.30	1.77	12	3.93	30.00	718.00	1450	20230213	-12.48	951	20231020	33.44	1294	-1.93	20240112	1093	16.10	20240102	1450	-12.48	20230213	951	33.44	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
50	20240112	120221	57	100.00	KOSPI	유통업	N	N	N	N		N	1265	70	2	5.86	2913261497	2348228	421.52	1185	1285	1185	1553	837	1195	1240.62	1.07	243536	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	980	42.17	1.76	12	3.03	30.00	718.00	1450	20230213	-12.76	951	20231020	33.02	1285	-1.56	20240112	1093	15.74	20240102	1450	-12.76	20230213	951	33.02	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
51	20240112	110221	57	100.00	KOSPI	유통업	N	N	N	N		N	1242	47	2	3.93	1009058523	832666	149.47	1185	1242	1185	1553	837	1195	1211.84	1.07	-8716	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	962	41.40	1.73	12	1.08	30.00	718.00	1450	20230213	-14.34	951	20231020	30.60	1242	0.00	20240112	1093	13.63	20240102	1450	-14.34	20230213	951	30.60	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
52	20240112	100221	57	100.00	KOSPI	유통업	N	N	N	N		N	1205	10	2	0.84	451756393	377628	67.79	1185	1214	1185	1553	837	1195	1196.30	1.07	-3579	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	933	40.17	1.68	12	0.49	30.00	718.00	1450	20230213	-16.90	951	20231020	26.71	1214	-0.74	20240112	1093	10.25	20240102	1450	-16.90	20230213	951	26.71	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
53	20240112	090222	57	100.00	KOSPI	유통업	N	N	N	N		N	1191	-4	5	-0.33	9197692	7756	1.39	1185	1192	1185	1553	837	1195	1185.87	1.07	1900	1225	1210	1180	1165	1135	1217	1172	387	358	500	860	1	1	77456610	923	39.70	1.66	12	0.01	30.00	718.00	1450	20230213	-17.86	951	20231020	25.24	1195	-0.33	20240111	1093	8.97	20240102	1450	-17.86	20230213	951	25.24	20231020	2.26	N	007110	500	387 억	827708	N	N	127	N	N
54	20240111	160220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1195	34	2	2.93	652140420	552360	244.40	1158	1195	1150	1509	813	1161	1180.53	1.10	-21973	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	926	39.83	1.66	12	0.71	30.00	718.00	1450	20230213	-17.59	951	20231020	25.66	1195	0.00	20240111	1093	9.33	20240102	1450	-17.59	20230213	951	25.66	20231020	2.24	N	007110	500	387 억	852110	N	N	127	N	N
55	20240111	150222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1190	29	2	2.50	536979610	455820	201.69	1158	1190	1150	1509	813	1161	1178.05	1.10	-10695	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	922	39.67	1.66	12	0.59	30.00	718.00	1450	20230213	-17.93	951	20231020	25.13	1190	0.00	20240111	1093	8.87	20240102	1450	-17.93	20230213	951	25.13	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
56	20240111	140221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1179	18	2	1.55	314963839	268640	118.87	1158	1183	1150	1509	813	1161	1172.44	1.10	-16953	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	913	39.30	1.64	12	0.35	30.00	718.00	1450	20230213	-18.69	951	20231020	23.97	1183	-0.34	20240111	1093	7.87	20240102	1450	-18.69	20230213	951	23.97	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
57	20240111	130220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1177	16	2	1.38	274564852	234288	103.67	1158	1183	1150	1509	813	1161	1171.91	1.10	-11140	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	912	39.23	1.64	12	0.30	30.00	718.00	1450	20230213	-18.83	951	20231020	23.76	1183	-0.51	20240111	1093	7.69	20240102	1450	-18.83	20230213	951	23.76	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
58	20240111	120221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1181	20	2	1.72	219290527	187388	82.91	1158	1181	1150	1509	813	1161	1170.25	1.10	-4217	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	915	39.37	1.64	12	0.24	30.00	718.00	1450	20230213	-18.55	951	20231020	24.19	1181	0.00	20240111	1093	8.05	20240102	1450	-18.55	20230213	951	24.19	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
59	20240111	110221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1170	9	2	0.78	99569871	85656	37.90	1158	1170	1150	1509	813	1161	1162.44	1.10	10942	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	906	39.00	1.63	12	0.11	30.00	718.00	1450	20230213	-19.31	951	20231020	23.03	1178	-0.68	20240109	1093	7.04	20240102	1450	-19.31	20230213	951	23.03	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
60	20240111	100221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1162	1	2	0.09	46475476	40168	17.77	1158	1163	1150	1509	813	1161	1157.03	1.10	4111	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	900	38.73	1.62	12	0.05	30.00	718.00	1450	20230213	-19.86	951	20231020	22.19	1178	-1.36	20240109	1093	6.31	20240102	1450	-19.86	20230213	951	22.19	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
61	20240111	090221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	0	3	0.00	744607	643	0.28	1158	1161	1158	1509	813	1161	1158.02	1.10	-168	1187	1174	1157	1144	1127	1180	1150	387	348	500	830	1	1	77456610	899	38.70	1.62	12	0.00	30.00	718.00	1450	20230213	-19.93	951	20231020	22.08	1178	-1.44	20240109	1093	6.22	20240102	1450	-19.93	20230213	951	22.08	20231020	2.24	N	007110	500	387 억	852110	N	N	118	N	N
62	20240110	160220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	3	2	0.26	261489541	225899	37.37	1158	1170	1140	1505	811	1158	1157.55	1.12	-14992	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	899	38.70	1.62	12	0.29	30.00	718.00	1450	20230213	-19.93	951	20231020	22.08	1178	-1.44	20240109	1093	6.22	20240102	1450	-19.93	20230213	951	22.08	20231020	2.23	N	007110	500	387 억	866772	N	N	118	N	N
63	20240110	150220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1159	1	2	0.09	247614459	213920	35.39	1158	1170	1140	1505	811	1158	1157.51	1.12	-8193	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	898	38.63	1.61	12	0.28	30.00	718.00	1450	20230213	-20.07	951	20231020	21.87	1178	-1.61	20240109	1093	6.04	20240102	1450	-20.07	20230213	951	21.87	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
64	20240110	140221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1159	1	2	0.09	224119416	193673	32.04	1158	1170	1140	1505	811	1158	1157.21	1.12	-783	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	898	38.63	1.61	12	0.25	30.00	718.00	1450	20230213	-20.07	951	20231020	21.87	1178	-1.61	20240109	1093	6.04	20240102	1450	-20.07	20230213	951	21.87	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
65	20240110	130220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1157	-1	5	-0.09	200313198	173056	28.63	1158	1170	1140	1505	811	1158	1157.51	1.12	6455	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	896	38.57	1.61	12	0.22	30.00	718.00	1450	20230213	-20.21	951	20231020	21.66	1178	-1.78	20240109	1093	5.86	20240102	1450	-20.21	20230213	951	21.66	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
66	20240110	120220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1163	5	2	0.43	160820567	138986	22.99	1158	1170	1140	1505	811	1158	1157.10	1.12	6455	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	901	38.77	1.62	12	0.18	30.00	718.00	1450	20230213	-19.79	951	20231020	22.29	1178	-1.27	20240109	1093	6.40	20240102	1450	-19.79	20230213	951	22.29	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
67	20240110	110220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1161	3	2	0.26	132491092	114579	18.95	1158	1170	1140	1505	811	1158	1156.33	1.12	6117	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	899	38.70	1.62	12	0.15	30.00	718.00	1450	20230213	-19.93	951	20231020	22.08	1178	-1.44	20240109	1093	6.22	20240102	1450	-19.93	20230213	951	22.08	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
68	20240110	100220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1156	-2	5	-0.17	115717815	100114	16.56	1158	1170	1140	1505	811	1158	1155.86	1.12	5022	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	895	38.53	1.61	12	0.13	30.00	718.00	1450	20230213	-20.28	951	20231020	21.56	1178	-1.87	20240109	1093	5.76	20240102	1450	-20.28	20230213	951	21.56	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
69	20240110	090220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1157	-1	5	-0.09	2723910	2353	0.39	1158	1158	1157	1505	811	1158	1157.63	1.12	-1484	1196	1177	1159	1140	1122	1186	1149	387	347	500	830	1	1	77456610	896	38.57	1.61	12	0.00	30.00	718.00	1450	20230213	-20.21	951	20231020	21.66	1178	-1.78	20240109	1093	5.86	20240102	1450	-20.21	20230213	951	21.66	20231020	2.23	N	007110	500	387 억	866772	N	N	134	N	N
70	20240109	160220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1158	4	2	0.35	704617768	604414	61.63	1149	1178	1141	1500	808	1154	1165.79	1.02	80464	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	897	38.60	1.61	12	0.78	30.00	718.00	1450	20230213	-20.14	951	20231020	21.77	1178	-1.70	20240109	1093	5.95	20240102	1450	-20.14	20230213	951	21.77	20231020	2.27	N	007110	500	387 억	786829	N	N	134	N	N
71	20240109	150221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1160	6	2	0.52	678916426	582219	59.37	1149	1178	1141	1500	808	1154	1166.08	1.02	76770	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	898	38.67	1.62	12	0.75	30.00	718.00	1450	20230213	-20.00	951	20231020	21.98	1178	-1.53	20240109	1093	6.13	20240102	1450	-20.00	20230213	951	21.98	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
72	20240109	140220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1159	5	2	0.43	641436111	549795	56.06	1149	1178	1141	1500	808	1154	1166.68	1.02	78290	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	898	38.63	1.61	12	0.71	30.00	718.00	1450	20230213	-20.07	951	20231020	21.87	1178	-1.61	20240109	1093	6.04	20240102	1450	-20.07	20230213	951	21.87	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
73	20240109	130220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1158	4	2	0.35	614776031	526733	53.71	1149	1178	1141	1500	808	1154	1167.15	1.02	76969	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	897	38.60	1.61	12	0.68	30.00	718.00	1450	20230213	-20.14	951	20231020	21.77	1178	-1.70	20240109	1093	5.95	20240102	1450	-20.14	20230213	951	21.77	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
74	20240109	120221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1166	12	2	1.04	534802065	457812	46.68	1149	1178	1141	1500	808	1154	1168.17	1.02	67175	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	903	38.87	1.62	12	0.59	30.00	718.00	1450	20230213	-19.59	951	20231020	22.61	1178	-1.02	20240109	1093	6.68	20240102	1450	-19.59	20230213	951	22.61	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
75	20240109	110220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1167	13	2	1.13	471104808	403191	41.11	1149	1178	1141	1500	808	1154	1168.44	1.02	62992	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	904	38.90	1.63	12	0.52	30.00	718.00	1450	20230213	-19.52	951	20231020	22.71	1178	-0.93	20240109	1093	6.77	20240102	1450	-19.52	20230213	951	22.71	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
76	20240109	100220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1174	20	2	1.73	379490736	324851	33.13	1149	1178	1141	1500	808	1154	1168.20	1.02	61958	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	909	39.13	1.64	12	0.42	30.00	718.00	1450	20230213	-19.03	951	20231020	23.45	1178	-0.34	20240109	1093	7.41	20240102	1450	-19.03	20230213	951	23.45	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
77	20240109	090220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1144	-10	5	-0.87	14352659	12515	1.28	1149	1149	1141	1500	808	1154	1146.84	1.02	-3289	1194	1173	1140	1119	1086	1184	1130	387	346	500	830	1	1	77456610	886	38.13	1.59	12	0.02	30.00	718.00	1450	20230213	-21.10	951	20231020	20.29	1161	-1.46	20240108	1093	4.67	20240102	1450	-21.10	20230213	951	20.29	20231020	2.27	N	007110	500	387 억	786829	N	N	193	N	N
78	20240108	160220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1154	45	2	4.06	1103447951	963747	609.75	1110	1161	1107	1441	777	1109	1144.95	0.82	135587	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	894	38.47	1.61	12	1.24	30.00	718.00	1450	20230213	-20.41	951	20231020	21.35	1161	-0.60	20240108	1093	5.58	20240102	1450	-20.41	20230213	951	21.35	20231020	2.26	N	007110	500	387 억	637619	N	N	193	N	N
79	20240108	150220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1156	47	2	4.24	1066841568	931996	589.66	1110	1161	1107	1441	777	1109	1144.68	0.82	138698	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	895	38.53	1.61	12	1.20	30.00	718.00	1450	20230213	-20.28	951	20231020	21.56	1161	-0.43	20240108	1093	5.76	20240102	1450	-20.28	20230213	951	21.56	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
80	20240108	140220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1154	45	2	4.06	1018097212	889694	562.90	1110	1161	1107	1441	777	1109	1144.32	0.82	138498	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	894	38.47	1.61	12	1.15	30.00	718.00	1450	20230213	-20.41	951	20231020	21.35	1161	-0.60	20240108	1093	5.58	20240102	1450	-20.41	20230213	951	21.35	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
81	20240108	130219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1146	37	2	3.34	839980256	735497	465.34	1110	1155	1107	1441	777	1109	1142.06	0.82	131176	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	888	38.20	1.60	12	0.95	30.00	718.00	1450	20230213	-20.97	951	20231020	20.50	1155	-0.78	20240108	1093	4.85	20240102	1450	-20.97	20230213	951	20.50	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
82	20240108	120221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1145	36	2	3.25	682793626	598768	378.83	1110	1153	1107	1441	777	1109	1140.33	0.82	92866	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	887	38.17	1.59	12	0.77	30.00	718.00	1450	20230213	-21.03	951	20231020	20.40	1153	-0.69	20240108	1093	4.76	20240102	1450	-21.03	20230213	951	20.40	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
83	20240108	110220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1144	35	2	3.16	598278404	524773	332.02	1110	1153	1107	1441	777	1109	1140.07	0.82	79705	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	886	38.13	1.59	12	0.68	30.00	718.00	1450	20230213	-21.10	951	20231020	20.29	1153	-0.78	20240108	1093	4.67	20240102	1450	-21.10	20230213	951	20.29	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
84	20240108	100222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1142	33	2	2.98	497057305	436507	276.17	1110	1153	1107	1441	777	1109	1138.72	0.82	71414	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	885	38.07	1.59	12	0.56	30.00	718.00	1450	20230213	-21.24	951	20231020	20.08	1153	-0.95	20240108	1093	4.48	20240102	1450	-21.24	20230213	951	20.08	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
85	20240108	090220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1114	5	2	0.45	9582092	8632	5.46	1110	1114	1110	1441	777	1109	1110.07	0.82	120	1127	1118	1109	1100	1091	1113	1095	387	332	500	790	1	1	77456610	863	37.13	1.55	12	0.01	30.00	718.00	1450	20230213	-23.17	951	20231020	17.14	1134	-1.76	20240103	1093	1.92	20240102	1450	-23.17	20230213	951	17.14	20231020	2.26	N	007110	500	387 억	637619	N	N	148	N	N
86	20240105	160219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1109	-3	5	-0.27	174494210	157751	107.89	1112	1118	1100	1445	779	1112	1106.14	0.84	-10608	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	859	36.97	1.54	12	0.20	30.00	718.00	1450	20230213	-23.52	951	20231020	16.61	1134	-2.20	20240103	1093	1.46	20240102	1450	-23.52	20230213	951	16.61	20231020	2.23	N	007110	500	387 억	648271	N	N	148	N	N
87	20240105	150219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1108	-4	5	-0.36	163350185	147677	101.00	1112	1118	1100	1445	779	1112	1106.13	0.84	-9947	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	858	36.93	1.54	12	0.19	30.00	718.00	1450	20230213	-23.59	951	20231020	16.51	1134	-2.29	20240103	1093	1.37	20240102	1450	-23.59	20230213	951	16.51	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
88	20240105	140219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1107	-5	5	-0.45	144379394	130548	89.29	1112	1118	1100	1445	779	1112	1105.95	0.84	-7978	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	857	36.90	1.54	12	0.17	30.00	718.00	1450	20230213	-23.66	951	20231020	16.40	1134	-2.38	20240103	1093	1.28	20240102	1450	-23.66	20230213	951	16.40	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
89	20240105	130219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1107	-5	5	-0.45	112826596	101918	69.71	1112	1118	1100	1445	779	1112	1107.03	0.84	-7315	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	857	36.90	1.54	12	0.13	30.00	718.00	1450	20230213	-23.66	951	20231020	16.40	1134	-2.38	20240103	1093	1.28	20240102	1450	-23.66	20230213	951	16.40	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
90	20240105	120220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1111	-1	5	-0.09	77480817	69872	47.79	1112	1118	1101	1445	779	1112	1108.90	0.84	-3273	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	861	37.03	1.55	12	0.09	30.00	718.00	1450	20230213	-23.38	951	20231020	16.82	1134	-2.03	20240103	1093	1.65	20240102	1450	-23.38	20230213	951	16.82	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
91	20240105	110219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1110	-2	5	-0.18	56183107	50603	34.61	1112	1118	1101	1445	779	1112	1110.27	0.84	-4581	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	860	37.00	1.55	12	0.07	30.00	718.00	1450	20230213	-23.45	951	20231020	16.72	1134	-2.12	20240103	1093	1.56	20240102	1450	-23.45	20230213	951	16.72	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
92	20240105	100220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1114	2	2	0.18	19652106	17713	12.11	1112	1118	1101	1445	779	1112	1109.47	0.84	617	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	863	37.13	1.55	12	0.02	30.00	718.00	1450	20230213	-23.17	951	20231020	17.14	1134	-1.76	20240103	1093	1.92	20240102	1450	-23.17	20230213	951	17.14	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
93	20240105	090220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1111	-1	5	-0.09	2422946	2175	1.49	1112	1118	1111	1445	779	1112	1114.00	0.84	-48	1136	1123	1112	1099	1088	1118	1094	387	333	500	800	1	1	77456610	861	37.03	1.55	12	0.00	30.00	718.00	1450	20230213	-23.38	951	20231020	16.82	1134	-2.03	20240103	1093	1.65	20240102	1450	-23.38	20230213	951	16.82	20231020	2.23	N	007110	500	387 억	648271	N	N	739	N	N
94	20240104	160218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1112	-9	5	-0.80	162417402	146008	32.72	1125	1125	1101	1457	785	1121	1112.39	0.88	-32718	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	861	37.07	1.55	12	0.19	30.00	718.00	1450	20230213	-23.31	951	20231020	16.93	1134	-1.94	20240103	1093	1.74	20240102	1450	-23.31	20230213	951	16.93	20231020	2.23	N	007110	500	387 억	685128	N	N	739	N	N
95	20240104	150219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1109	-12	5	-1.07	146597348	131767	29.53	1125	1125	1101	1457	785	1121	1112.55	0.88	-30755	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	859	36.97	1.54	12	0.17	30.00	718.00	1450	20230213	-23.52	951	20231020	16.61	1134	-2.20	20240103	1093	1.46	20240102	1450	-23.52	20230213	951	16.61	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
96	20240104	140219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1107	-14	5	-1.25	138178592	124165	27.83	1125	1125	1101	1457	785	1121	1112.86	0.88	-29530	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	857	36.90	1.54	12	0.16	30.00	718.00	1450	20230213	-23.66	951	20231020	16.40	1134	-2.38	20240103	1093	1.28	20240102	1450	-23.66	20230213	951	16.40	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
97	20240104	130219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1109	-12	5	-1.07	112673625	101073	22.65	1125	1125	1105	1457	785	1121	1114.77	0.88	-29558	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	859	36.97	1.54	12	0.13	30.00	718.00	1450	20230213	-23.52	951	20231020	16.61	1134	-2.20	20240103	1093	1.46	20240102	1450	-23.52	20230213	951	16.61	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
98	20240104	120218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1106	-15	5	-1.34	103746128	93026	20.85	1125	1125	1105	1457	785	1121	1115.24	0.88	-27428	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	857	36.87	1.54	12	0.12	30.00	718.00	1450	20230213	-23.72	951	20231020	16.30	1134	-2.47	20240103	1093	1.19	20240102	1450	-23.72	20230213	951	16.30	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
99	20240104	110218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1115	-6	5	-0.54	80993880	72489	16.24	1125	1125	1109	1457	785	1121	1117.33	0.88	-27554	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	864	37.17	1.55	12	0.09	30.00	718.00	1450	20230213	-23.10	951	20231020	17.25	1134	-1.68	20240103	1093	2.01	20240102	1450	-23.10	20230213	951	17.25	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
100	20240104	100218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1113	-8	5	-0.71	51221452	45710	10.24	1125	1125	1113	1457	785	1121	1120.57	0.88	-22740	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	862	37.10	1.55	12	0.06	30.00	718.00	1450	20230213	-23.24	951	20231020	17.03	1134	-1.85	20240103	1093	1.83	20240102	1450	-23.24	20230213	951	17.03	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
101	20240104	090219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1124	3	2	0.27	6553660	5847	1.31	1125	1125	1119	1457	785	1121	1120.86	0.88	-5266	1156	1138	1116	1098	1076	1147	1107	387	336	500	800	1	1	77456610	871	37.47	1.57	12	0.01	30.00	718.00	1450	20230213	-22.48	951	20231020	18.19	1134	-0.88	20240103	1093	2.84	20240102	1450	-22.48	20230213	951	18.19	20231020	2.23	N	007110	500	387 억	685128	N	N	521	N	N
102	20240103	160218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1121	10	2	0.90	498348130	446217	122.20	1111	1134	1094	1444	778	1111	1116.81	0.82	43767	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	868	37.37	1.56	12	0.58	30.00	718.00	1450	20230213	-22.69	951	20231020	17.88	1134	-1.15	20240103	1093	2.56	20240102	1450	-22.69	20230213	951	17.88	20231020	2.29	N	007110	500	387 억	635877	N	N	521	N	N
103	20240103	150218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1115	4	2	0.36	475090478	425467	116.52	1111	1134	1094	1444	778	1111	1116.63	0.82	43914	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	864	37.17	1.55	12	0.55	30.00	718.00	1450	20230213	-23.10	951	20231020	17.25	1134	-1.68	20240103	1093	2.01	20240102	1450	-23.10	20230213	951	17.25	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
104	20240103	140216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1129	18	2	1.62	385721132	345678	94.67	1111	1134	1094	1444	778	1111	1115.84	0.82	26049	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	874	37.63	1.57	12	0.45	30.00	718.00	1450	20230213	-22.14	951	20231020	18.72	1134	-0.44	20240103	1093	3.29	20240102	1450	-22.14	20230213	951	18.72	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
105	20240103	130218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1127	16	2	1.44	361443256	324167	88.78	1111	1134	1094	1444	778	1111	1114.99	0.82	25950	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	873	37.57	1.57	12	0.42	30.00	718.00	1450	20230213	-22.28	951	20231020	18.51	1134	-0.62	20240103	1093	3.11	20240102	1450	-22.28	20230213	951	18.51	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
106	20240103	120219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1118	7	2	0.63	235296975	212283	58.14	1111	1121	1094	1444	778	1111	1108.41	0.82	33455	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	866	37.27	1.56	12	0.27	30.00	718.00	1450	20230213	-22.90	951	20231020	17.56	1121	-0.27	20240103	1093	2.29	20240102	1450	-22.90	20230213	951	17.56	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
107	20240103	110218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1108	-3	5	-0.27	166961910	151039	41.36	1111	1116	1094	1444	778	1111	1105.42	0.82	11085	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	858	36.93	1.54	12	0.19	30.00	718.00	1450	20230213	-23.59	951	20231020	16.51	1116	-0.72	20240103	1093	1.37	20240102	1450	-23.59	20230213	951	16.51	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
108	20240103	100218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1109	-2	5	-0.18	122342203	110730	30.32	1111	1116	1094	1444	778	1111	1104.87	0.82	316	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	859	36.97	1.54	12	0.14	30.00	718.00	1450	20230213	-23.52	951	20231020	16.61	1116	-0.63	20240103	1093	1.46	20240102	1450	-23.52	20230213	951	16.61	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
109	20240103	090218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1095	-16	5	-1.44	13655230	12415	3.40	1111	1111	1094	1444	778	1111	1099.90	0.82	-2876	1125	1117	1105	1097	1085	1122	1102	387	333	500	790	1	1	77456610	848	36.50	1.53	12	0.02	30.00	718.00	1450	20230213	-24.48	951	20231020	15.14	1113	-1.62	20240102	1093	0.18	20240102	1450	-24.48	20230213	951	15.14	20231020	2.29	N	007110	500	387 억	635877	N	N	1	N	N
110	20240102	160218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1111	23	2	2.11	399849753	362645	84.00	1100	1113	1093	1414	762	1088	1102.63	0.73	67714	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	861	37.03	1.55	12	0.47	30.00	718.00	1450	20230213	-23.38	951	20231020	16.82	1113	-0.18	20240102	1093	1.65	20240102	1450	-23.38	20230213	951	16.82	20231020	2.29	N	007110	500	387 억	565482	N	N	1	N	N
111	20240102	150217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1107	19	2	1.75	354782061	322050	74.59	1100	1111	1093	1414	762	1088	1101.68	0.73	55984	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	857	36.90	1.54	12	0.42	30.00	718.00	1450	20230213	-23.66	951	20231020	16.40	1111	-0.36	20240102	1093	1.28	20240102	1450	-23.66	20230213	951	16.40	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N
112	20240102	140218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1108	20	2	1.84	303074457	275300	63.76	1100	1111	1093	1414	762	1088	1100.93	0.73	31507	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	858	36.93	1.54	12	0.36	30.00	718.00	1450	20230213	-23.59	951	20231020	16.51	1111	-0.27	20240102	1093	1.37	20240102	1450	-23.59	20230213	951	16.51	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N
113	20240102	130218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1101	13	2	1.19	256518267	233200	54.01	1100	1111	1093	1414	762	1088	1100.04	0.73	28750	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	853	36.70	1.53	12	0.30	30.00	718.00	1450	20230213	-24.07	951	20231020	15.77	1111	-0.90	20240102	1093	0.73	20240102	1450	-24.07	20230213	951	15.77	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N
114	20240102	120217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1110	22	2	2.02	233998649	212783	49.28	1100	1111	1093	1414	762	1088	1099.76	0.73	24266	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	860	37.00	1.55	12	0.27	30.00	718.00	1450	20230213	-23.45	951	20231020	16.72	1111	-0.09	20240102	1093	1.56	20240102	1450	-23.45	20230213	951	16.72	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N
115	20240102	110218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1096	8	2	0.74	132874452	121047	28.04	1100	1102	1093	1414	762	1088	1097.78	0.73	-9788	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	849	36.53	1.53	12	0.16	30.00	718.00	1450	20230213	-24.41	951	20231020	15.25	1102	-0.54	20240102	1093	0.27	20240102	1450	-24.41	20230213	951	15.25	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N
116	20240102	100216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1100	12	2	1.10	29981504	27273	6.32	1100	1102	1097	1414	762	1088	1099.70	0.73	-5972	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	852	36.67	1.53	12	0.04	30.00	718.00	1450	20230213	-24.14	951	20231020	15.67	1102	-0.18	20240102	1097	0.27	20240102	1450	-24.14	20230213	951	15.67	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N
117	20240102	090214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1088	0	3	0.00	0	0	0.00	0	0	0	1414	762	1088	0.00	0.73	0	1112	1100	1082	1070	1052	1106	1076	387	326	500	780	1	1	77456610	843	36.27	1.52	12	0.00	30.00	718.00	1450	20230213	-24.97	951	20231020	14.41	0	0.00	0	0	0.00	0	1450	-24.97	20230213	951	14.41	20231020	2.29	N	007110	500	387 억	565482	N	N	19	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History