KissMeData/025530/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	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	120354	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	-45	5	-1.29	20277425	5906	30.62	3415	3470	3415	4515	2435	3475	3433.36	1.65	-619	3565	3520	3480	3435	3395	3500	3415	75	1040	500	2220	5	1	14934008	512	29.83	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	3720	-7.80	20240102	3415	0.44	20240123	6470	-46.99	20230516	2975	15.29	20230314	0.98	N	025530	500	74 억	246036	N	N	7	N	N
3	20240123	110353	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-25	5	-0.72	8657480	2524	13.08	3415	3470	3415	4515	2435	3475	3430.06	1.65	-534	3565	3520	3480	3435	3395	3500	3415	75	1040	500	2220	5	1	14934008	515	30.00	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.68	2975	20230314	15.97	3720	-7.26	20240102	3415	1.02	20240123	6470	-46.68	20230516	2975	15.97	20230314	0.98	N	025530	500	74 억	246036	N	N	7	N	N
4	20240123	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	-10	5	-0.29	7694380	2245	11.64	3415	3470	3415	4515	2435	3475	3427.34	1.65	-461	3565	3520	3480	3435	3395	3500	3415	75	1040	500	2220	5	1	14934008	517	30.13	0.33	12	0.02	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	3720	-6.85	20240102	3415	1.46	20240123	6470	-46.45	20230516	2975	16.47	20230314	0.98	N	025530	500	74 억	246036	N	N	7	N	N
5	20240123	090352	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-5	5	-0.14	3759970	1101	5.71	3415	3470	3415	4515	2435	3475	3415.05	1.65	-144	3565	3520	3480	3435	3395	3500	3415	75	1040	500	2220	5	1	14934008	518	30.17	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	3720	-6.72	20240102	3415	1.61	20240123	6470	-46.37	20230516	2975	16.64	20230314	0.98	N	025530	500	74 억	246036	N	N	7	N	N
6	20240119	160350	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	30	2	0.86	65823580	18899	183.40	3470	3530	3465	4550	2450	3500	3482.91	1.69	-2104	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	527	30.70	0.34	12	0.13	115.00	10461.00	6470	20230516	-45.44	2975	20230314	18.66	3720	-5.11	20240102	3420	3.22	20240118	6470	-45.44	20230516	2975	18.66	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
7	20240119	150351	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-15	5	-0.43	62119465	17843	173.15	3470	3505	3465	4550	2450	3500	3481.45	1.69	-1729	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	520	30.30	0.33	12	0.12	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	3720	-6.32	20240102	3420	1.90	20240118	6470	-46.14	20230516	2975	17.14	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
8	20240119	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-10	5	-0.29	55546440	15950	154.78	3470	3505	3470	4550	2450	3500	3482.54	1.69	-1616	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	521	30.35	0.33	12	0.11	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	3720	-6.18	20240102	3420	2.05	20240118	6470	-46.06	20230516	2975	17.31	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
9	20240119	130351	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-5	5	-0.14	47326675	13598	131.96	3470	3500	3470	4550	2450	3500	3480.41	1.69	-797	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	522	30.39	0.33	12	0.09	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	3720	-6.05	20240102	3420	2.19	20240118	6470	-45.98	20230516	2975	17.48	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
10	20240119	120353	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-10	5	-0.29	41857240	12030	116.74	3470	3500	3470	4550	2450	3500	3479.40	1.69	-457	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	521	30.35	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	3720	-6.18	20240102	3420	2.05	20240118	6470	-46.06	20230516	2975	17.31	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
11	20240119	110352	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	-25	5	-0.71	32645390	9386	91.08	3470	3500	3470	4550	2450	3500	3478.09	1.69	-413	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	519	30.22	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	3720	-6.59	20240102	3420	1.61	20240118	6470	-46.29	20230516	2975	16.81	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
12	20240119	100356	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-5	5	-0.14	30368850	8733	84.75	3470	3500	3470	4550	2450	3500	3477.48	1.69	-412	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	522	30.39	0.33	12	0.06	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	3720	-6.05	20240102	3420	2.19	20240118	6470	-45.98	20230516	2975	17.48	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
13	20240119	090351	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	0	3	0.00	20927600	6031	58.52	3470	3500	3470	4550	2450	3500	3470.00	1.69	-415	3553	3526	3473	3446	3393	3540	3460	75	1050	500	2240	5	1	14934008	523	30.43	0.33	12	0.04	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	3720	-5.91	20240102	3420	2.34	20240118	6470	-45.90	20230516	2975	17.65	20230314	0.98	N	025530	500	74 억	252571	N	N	0	N	N
14	20240118	160350	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	45	2	1.30	33193240	9593	33.71	3420	3500	3420	4490	2420	3455	3460.13	1.68	1614	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	523	30.43	0.33	12	0.06	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	3720	-5.91	20240102	3420	2.34	20240118	6470	-45.90	20230516	2975	17.65	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
15	20240118	150351	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	5	2	0.14	30175685	8729	30.67	3420	3490	3420	4490	2420	3455	3456.95	1.68	1726	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	517	30.09	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	3720	-6.99	20240102	3420	1.17	20240118	6470	-46.52	20230516	2975	16.30	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
16	20240118	140351	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	5	2	0.14	29870205	8641	30.36	3420	3490	3420	4490	2420	3455	3456.80	1.68	1753	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	517	30.09	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	3720	-6.99	20240102	3420	1.17	20240118	6470	-46.52	20230516	2975	16.30	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
17	20240118	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	25	2	0.72	28137715	8142	28.61	3420	3490	3420	4490	2420	3455	3455.87	1.68	1929	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	520	30.26	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.21	2975	20230314	16.97	3720	-6.45	20240102	3420	1.75	20240118	6470	-46.21	20230516	2975	16.97	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
18	20240118	120352	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	30	2	0.87	24905205	7213	25.35	3420	3490	3420	4490	2420	3455	3452.82	1.68	1938	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	520	30.30	0.33	12	0.05	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	3720	-6.32	20240102	3420	1.90	20240118	6470	-46.14	20230516	2975	17.14	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
19	20240118	110351	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	30	2	0.87	21432545	6216	21.84	3420	3490	3420	4490	2420	3455	3447.96	1.68	1940	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	520	30.30	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	3720	-6.32	20240102	3420	1.90	20240118	6470	-46.14	20230516	2975	17.14	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
20	20240118	100350	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	15	2	0.43	18207000	5290	18.59	3420	3490	3420	4490	2420	3455	3441.78	1.68	1948	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	518	30.17	0.33	12	0.04	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	3720	-6.72	20240102	3420	1.46	20240118	6470	-46.37	20230516	2975	16.64	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
21	20240118	090349	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	0	3	0.00	4740810	1375	4.83	3420	3455	3420	4490	2420	3455	3447.86	1.68	-29	3591	3522	3481	3412	3371	3502	3392	75	1035	500	2210	5	1	14934008	516	30.04	0.33	12	0.01	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	3720	-7.12	20240102	3420	1.02	20240118	6470	-46.60	20230516	2975	16.13	20230314	1.00	N	025530	500	74 억	250923	N	N	0	N	N
22	20240117	160349	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	-105	5	-2.95	97472885	27955	130.41	3550	3550	3440	4625	2495	3560	3486.81	1.72	-6028	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	516	30.04	0.33	12	0.19	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	3720	-7.12	20240102	3440	0.44	20240117	6470	-46.60	20230516	2975	16.13	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
23	20240117	150351	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-65	5	-1.83	89277195	25592	119.38	3550	3550	3440	4625	2495	3560	3488.48	1.72	-5778	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	522	30.39	0.33	12	0.17	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	3720	-6.05	20240102	3440	1.60	20240117	6470	-45.98	20230516	2975	17.48	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
24	20240117	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-100	5	-2.81	75691480	21704	101.25	3550	3550	3440	4625	2495	3560	3487.44	1.72	-4977	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	517	30.09	0.33	12	0.15	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	3720	-6.99	20240102	3440	0.58	20240117	6470	-46.52	20230516	2975	16.30	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
25	20240117	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-90	5	-2.53	71514960	20503	95.64	3550	3550	3440	4625	2495	3560	3488.02	1.72	-4428	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	518	30.17	0.33	12	0.14	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	3720	-6.72	20240102	3440	0.87	20240117	6470	-46.37	20230516	2975	16.64	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
26	20240117	120351	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-75	5	-2.11	45749235	13063	60.94	3550	3550	3480	4625	2495	3560	3502.20	1.72	-3793	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	520	30.30	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	3720	-6.32	20240102	3460	0.72	20240108	6470	-46.14	20230516	2975	17.14	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
27	20240117	110351	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-55	5	-1.54	29807825	8494	39.62	3550	3550	3490	4625	2495	3560	3509.28	1.72	-2950	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	523	30.48	0.34	12	0.06	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	3720	-5.78	20240102	3460	1.30	20240108	6470	-45.83	20230516	2975	17.82	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
28	20240117	100349	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-50	5	-1.40	19880175	5655	26.38	3550	3550	3495	4625	2495	3560	3515.50	1.72	-2040	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	524	30.52	0.34	12	0.04	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	3720	-5.65	20240102	3460	1.45	20240108	6470	-45.75	20230516	2975	17.98	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
29	20240117	090350	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-10	5	-0.28	1276690	360	1.68	3550	3550	3535	4625	2495	3560	3546.36	1.72	-219	3653	3606	3573	3526	3493	3590	3510	75	1065	500	2270	5	1	14934008	530	30.87	0.34	12	0.00	115.00	10461.00	6470	20230516	-45.13	2975	20230314	19.33	3720	-4.57	20240102	3460	2.60	20240108	6470	-45.13	20230516	2975	19.33	20230314	0.99	N	025530	500	74 억	257379	N	N	2	N	N
30	20240116	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-60	5	-1.66	76160395	21407	70.79	3620	3620	3540	4705	2535	3620	3557.73	1.76	-5116	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	532	30.96	0.34	12	0.14	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3460	2.89	20240108	6470	-44.98	20230516	2975	19.66	20230314	1.00	N	025530	500	74 억	262795	N	N	2	N	N
31	20240116	150349	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-75	5	-2.07	71076205	19976	66.05	3620	3620	3540	4705	2535	3620	3558.08	1.76	-4414	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	529	30.83	0.34	12	0.13	115.00	10461.00	6470	20230516	-45.21	2975	20230314	19.16	3720	-4.70	20240102	3460	2.46	20240108	6470	-45.21	20230516	2975	19.16	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
32	20240116	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-50	5	-1.38	56313905	15813	52.29	3620	3620	3540	4705	2535	3620	3561.24	1.76	-2909	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	533	31.04	0.34	12	0.11	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3460	3.18	20240108	6470	-44.82	20230516	2975	20.00	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
33	20240116	130349	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-40	5	-1.10	49582855	13922	46.04	3620	3620	3540	4705	2535	3620	3561.48	1.76	-2696	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	535	31.13	0.34	12	0.09	115.00	10461.00	6470	20230516	-44.67	2975	20230314	20.34	3720	-3.76	20240102	3460	3.47	20240108	6470	-44.67	20230516	2975	20.34	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
34	20240116	120349	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-50	5	-1.38	41649255	11693	38.66	3620	3620	3540	4705	2535	3620	3561.90	1.76	-2053	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	533	31.04	0.34	12	0.08	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3460	3.18	20240108	6470	-44.82	20230516	2975	20.00	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
35	20240116	110348	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-50	5	-1.38	36629420	10288	34.02	3620	3620	3540	4705	2535	3620	3560.40	1.76	-1552	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	533	31.04	0.34	12	0.07	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3460	3.18	20240108	6470	-44.82	20230516	2975	20.00	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
36	20240116	100349	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-70	5	-1.93	20685730	5794	19.16	3620	3620	3550	4705	2535	3620	3570.20	1.76	-1018	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	530	30.87	0.34	12	0.04	115.00	10461.00	6470	20230516	-45.13	2975	20230314	19.33	3720	-4.57	20240102	3460	2.60	20240108	6470	-45.13	20230516	2975	19.33	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
37	20240116	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	0	3	0.00	1060660	293	0.97	3620	3620	3620	4705	2535	3620	3620.00	1.76	-43	3700	3660	3610	3570	3520	3665	3575	75	1085	500	2310	5	1	14934008	541	31.48	0.35	12	0.00	115.00	10461.00	6470	20230516	-44.05	2975	20230314	21.68	3720	-2.69	20240102	3460	4.62	20240108	6470	-44.05	20230516	2975	21.68	20230314	1.00	N	025530	500	74 억	262795	N	N	3	N	N
38	20240115	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-15	5	-0.41	106822375	29679	113.56	3620	3650	3560	4725	2545	3635	3598.86	1.80	-2559	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	541	31.48	0.35	12	0.20	115.00	10461.00	6470	20230516	-44.05	2975	20230314	21.68	3720	-2.69	20240102	3460	4.62	20240108	6470	-44.05	20230516	2975	21.68	20230314	0.96	N	025530	500	74 억	268222	N	N	3	N	N
39	20240115	150349	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-55	5	-1.51	91829685	25501	97.57	3620	3650	3570	4725	2545	3635	3601.02	1.80	-2105	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	535	31.13	0.34	12	0.17	115.00	10461.00	6470	20230516	-44.67	2975	20230314	20.34	3720	-3.76	20240102	3460	3.47	20240108	6470	-44.67	20230516	2975	20.34	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
40	20240115	140349	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-40	5	-1.10	67483035	18793	71.91	3620	3630	3570	4725	2545	3635	3590.86	1.80	-1314	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	537	31.26	0.34	12	0.13	115.00	10461.00	6470	20230516	-44.44	2975	20230314	20.84	3720	-3.36	20240102	3460	3.90	20240108	6470	-44.44	20230516	2975	20.84	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
41	20240115	130348	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-40	5	-1.10	54941420	15311	58.58	3620	3620	3570	4725	2545	3635	3588.36	1.80	-382	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	537	31.26	0.34	12	0.10	115.00	10461.00	6470	20230516	-44.44	2975	20230314	20.84	3720	-3.36	20240102	3460	3.90	20240108	6470	-44.44	20230516	2975	20.84	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
42	20240115	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-40	5	-1.10	46790640	13029	49.85	3620	3620	3570	4725	2545	3635	3591.27	1.80	578	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	537	31.26	0.34	12	0.09	115.00	10461.00	6470	20230516	-44.44	2975	20230314	20.84	3720	-3.36	20240102	3460	3.90	20240108	6470	-44.44	20230516	2975	20.84	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
43	20240115	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-50	5	-1.38	29907830	8313	31.81	3620	3620	3570	4725	2545	3635	3597.72	1.80	223	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	535	31.17	0.34	12	0.06	115.00	10461.00	6470	20230516	-44.59	2975	20230314	20.50	3720	-3.63	20240102	3460	3.61	20240108	6470	-44.59	20230516	2975	20.50	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
44	20240115	100347	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-35	5	-0.96	14368795	3995	15.29	3620	3620	3570	4725	2545	3635	3596.69	1.80	774	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	538	31.30	0.34	12	0.03	115.00	10461.00	6470	20230516	-44.36	2975	20230314	21.01	3720	-3.23	20240102	3460	4.05	20240108	6470	-44.36	20230516	2975	21.01	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
45	20240115	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-60	5	-1.65	9590655	2661	10.18	3620	3620	3575	4725	2545	3635	3604.15	1.80	741	3685	3660	3610	3585	3535	3672	3597	75	1090	500	2320	5	1	14934008	534	31.09	0.34	12	0.02	115.00	10461.00	6470	20230516	-44.74	2975	20230314	20.17	3720	-3.90	20240102	3460	3.32	20240108	6470	-44.74	20230516	2975	20.17	20230314	0.96	N	025530	500	74 억	268222	N	N	6	N	N
46	20240112	160346	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	25	2	0.69	93577390	26134	114.81	3575	3635	3560	4690	2530	3610	3580.68	1.83	-4952	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	543	31.61	0.35	12	0.17	115.00	10461.00	6470	20230516	-43.82	2975	20230314	22.18	3720	-2.28	20240102	3460	5.06	20240108	6470	-43.82	20230516	2975	22.18	20230314	0.96	N	025530	500	74 억	273915	N	N	6	N	N
47	20240112	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-15	5	-0.42	84429790	23578	103.58	3575	3635	3560	4690	2530	3610	3580.87	1.83	-4746	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	537	31.26	0.34	12	0.16	115.00	10461.00	6470	20230516	-44.44	2975	20230314	20.84	3720	-3.36	20240102	3460	3.90	20240108	6470	-44.44	20230516	2975	20.84	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
48	20240112	140347	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	69460780	19396	85.21	3575	3635	3560	4690	2530	3610	3581.19	1.83	-4470	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	539	31.39	0.35	12	0.13	115.00	10461.00	6470	20230516	-44.20	2975	20230314	21.34	3720	-2.96	20240102	3460	4.34	20240108	6470	-44.20	20230516	2975	21.34	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
49	20240112	130346	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-10	5	-0.28	49113325	13753	60.42	3575	3600	3560	4690	2530	3610	3571.10	1.83	-3929	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	538	31.30	0.34	12	0.09	115.00	10461.00	6470	20230516	-44.36	2975	20230314	21.01	3720	-3.23	20240102	3460	4.05	20240108	6470	-44.36	20230516	2975	21.01	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
50	20240112	120346	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-40	5	-1.11	39822925	11163	49.04	3575	3600	3560	4690	2530	3610	3567.40	1.83	-2001	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	533	31.04	0.34	12	0.07	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3460	3.18	20240108	6470	-44.82	20230516	2975	20.00	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
51	20240112	110345	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-30	5	-0.83	32924740	9227	40.54	3575	3600	3560	4690	2530	3610	3568.30	1.83	-2066	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	535	31.13	0.34	12	0.06	115.00	10461.00	6470	20230516	-44.67	2975	20230314	20.34	3720	-3.76	20240102	3460	3.47	20240108	6470	-44.67	20230516	2975	20.34	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
52	20240112	100346	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-45	5	-1.25	25297825	7087	31.13	3575	3600	3565	4690	2530	3610	3569.61	1.83	-2059	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	532	31.00	0.34	12	0.05	115.00	10461.00	6470	20230516	-44.90	2975	20230314	19.83	3720	-4.17	20240102	3460	3.03	20240108	6470	-44.90	20230516	2975	19.83	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
53	20240112	090346	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-30	5	-0.83	1398000	391	1.72	3575	3580	3575	4690	2530	3610	3575.45	1.83	178	3656	3632	3591	3567	3526	3645	3580	75	1080	500	2310	5	1	14934008	535	31.13	0.34	12	0.00	115.00	10461.00	6470	20230516	-44.67	2975	20230314	20.34	3720	-3.76	20240102	3460	3.47	20240108	6470	-44.67	20230516	2975	20.34	20230314	0.96	N	025530	500	74 억	273915	N	N	9	N	N
54	20240111	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	70	2	1.98	78584000	21962	137.81	3550	3615	3550	4600	2480	3540	3578.18	1.83	762	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	539	31.39	0.35	12	0.15	115.00	10461.00	6470	20230516	-44.20	2975	20230314	21.34	3720	-2.96	20240102	3460	4.34	20240108	6470	-44.20	20230516	2975	21.34	20230314	0.96	N	025530	500	74 억	273493	N	N	9	N	N
55	20240111	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	70	2	1.98	74358520	20790	130.46	3550	3615	3550	4600	2480	3540	3576.65	1.83	952	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	539	31.39	0.35	12	0.14	115.00	10461.00	6470	20230516	-44.20	2975	20230314	21.34	3720	-2.96	20240102	3460	4.34	20240108	6470	-44.20	20230516	2975	21.34	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
56	20240111	140346	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	65	2	1.84	53030355	14837	93.10	3550	3615	3550	4600	2480	3540	3574.20	1.83	-312	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	538	31.35	0.34	12	0.10	115.00	10461.00	6470	20230516	-44.28	2975	20230314	21.18	3720	-3.09	20240102	3460	4.19	20240108	6470	-44.28	20230516	2975	21.18	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
57	20240111	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	50	2	1.41	50901370	14244	89.38	3550	3615	3550	4600	2480	3540	3573.53	1.83	-40	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	536	31.22	0.34	12	0.10	115.00	10461.00	6470	20230516	-44.51	2975	20230314	20.67	3720	-3.49	20240102	3460	3.76	20240108	6470	-44.51	20230516	2975	20.67	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
58	20240111	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	70	2	1.98	45803510	12829	80.50	3550	3610	3550	4600	2480	3540	3570.31	1.83	167	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	539	31.39	0.35	12	0.09	115.00	10461.00	6470	20230516	-44.20	2975	20230314	21.34	3720	-2.96	20240102	3460	4.34	20240108	6470	-44.20	20230516	2975	21.34	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
59	20240111	110347	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	50	2	1.41	28672265	8052	50.53	3550	3595	3550	4600	2480	3540	3560.89	1.83	31	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	536	31.22	0.34	12	0.05	115.00	10461.00	6470	20230516	-44.51	2975	20230314	20.67	3720	-3.49	20240102	3460	3.76	20240108	6470	-44.51	20230516	2975	20.67	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
60	20240111	100345	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	30	2	0.85	20196300	5677	35.62	3550	3575	3550	4600	2480	3540	3557.57	1.83	32	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	533	31.04	0.34	12	0.04	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3460	3.18	20240108	6470	-44.82	20230516	2975	20.00	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
61	20240111	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	20	2	0.56	7444370	2097	13.16	3550	3560	3550	4600	2480	3540	3550.01	1.83	-15	3650	3595	3555	3500	3460	3575	3480	75	1060	500	2260	5	1	14934008	532	30.96	0.34	12	0.01	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3460	2.89	20240108	6470	-44.98	20230516	2975	19.66	20230314	0.96	N	025530	500	74 억	273493	N	N	10	N	N
62	20240110	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-50	5	-1.39	56180445	15903	75.75	3590	3610	3515	4665	2515	3590	3532.69	1.85	-2227	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	529	30.78	0.34	12	0.11	115.00	10461.00	6470	20230516	-45.29	2975	20230314	18.99	3720	-4.84	20240102	3460	2.31	20240108	6470	-45.29	20230516	2975	18.99	20230314	0.95	N	025530	500	74 억	275720	N	N	10	N	N
63	20240110	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-65	5	-1.81	53145190	15044	71.66	3590	3610	3515	4665	2515	3590	3532.65	1.85	-1718	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	526	30.65	0.34	12	0.10	115.00	10461.00	6470	20230516	-45.52	2975	20230314	18.49	3720	-5.24	20240102	3460	1.88	20240108	6470	-45.52	20230516	2975	18.49	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
64	20240110	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-55	5	-1.53	44665035	12636	60.19	3590	3610	3515	4665	2515	3590	3534.74	1.85	-1550	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	528	30.74	0.34	12	0.08	115.00	10461.00	6470	20230516	-45.36	2975	20230314	18.82	3720	-4.97	20240102	3460	2.17	20240108	6470	-45.36	20230516	2975	18.82	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
65	20240110	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-45	5	-1.25	43912835	12423	59.18	3590	3610	3515	4665	2515	3590	3534.80	1.85	-1365	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	529	30.83	0.34	12	0.08	115.00	10461.00	6470	20230516	-45.21	2975	20230314	19.16	3720	-4.70	20240102	3460	2.46	20240108	6470	-45.21	20230516	2975	19.16	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
66	20240110	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-40	5	-1.11	31319145	8856	42.19	3590	3610	3515	4665	2515	3590	3536.49	1.85	-1170	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	530	30.87	0.34	12	0.06	115.00	10461.00	6470	20230516	-45.13	2975	20230314	19.33	3720	-4.57	20240102	3460	2.60	20240108	6470	-45.13	20230516	2975	19.33	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
67	20240110	110344	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-55	5	-1.53	27593440	7806	37.18	3590	3610	3515	4665	2515	3590	3534.90	1.85	-877	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	528	30.74	0.34	12	0.05	115.00	10461.00	6470	20230516	-45.36	2975	20230314	18.82	3720	-4.97	20240102	3460	2.17	20240108	6470	-45.36	20230516	2975	18.82	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
68	20240110	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-55	5	-1.53	9493275	2666	12.70	3590	3610	3535	4665	2515	3590	3560.87	1.85	-917	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	528	30.74	0.34	12	0.02	115.00	10461.00	6470	20230516	-45.36	2975	20230314	18.82	3720	-4.97	20240102	3460	2.17	20240108	6470	-45.36	20230516	2975	18.82	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
69	20240110	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	10	2	0.28	1726810	481	2.29	3590	3600	3590	4665	2515	3590	3590.04	1.85	-33	3660	3625	3560	3525	3460	3642	3542	75	1075	500	2290	5	1	14934008	538	31.30	0.34	12	0.00	115.00	10461.00	6470	20230516	-44.36	2975	20230314	21.01	3720	-3.23	20240102	3460	4.05	20240108	6470	-44.36	20230516	2975	21.01	20230314	0.95	N	025530	500	74 억	275720	N	N	15	N	N
70	20240109	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	85	2	2.43	74662375	20993	61.87	3505	3595	3495	4555	2455	3505	3556.54	1.87	-2733	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	536	31.22	0.34	12	0.14	115.00	10461.00	6470	20230516	-44.51	2975	20230314	20.67	3720	-3.49	20240102	3460	3.76	20240108	6470	-44.51	20230516	2975	20.67	20230314	0.95	N	025530	500	74 억	279698	N	N	15	N	N
71	20240109	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	75	2	2.14	68981140	19406	57.19	3505	3595	3495	4555	2455	3505	3554.63	1.87	-1748	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	535	31.13	0.34	12	0.13	115.00	10461.00	6470	20230516	-44.67	2975	20230314	20.34	3720	-3.76	20240102	3460	3.47	20240108	6470	-44.67	20230516	2975	20.34	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
72	20240109	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	55	2	1.57	52340125	14719	43.38	3505	3595	3495	4555	2455	3505	3555.96	1.87	-1414	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	532	30.96	0.34	12	0.10	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3460	2.89	20240108	6470	-44.98	20230516	2975	19.66	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
73	20240109	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	70	2	2.00	51007475	14345	42.28	3505	3595	3495	4555	2455	3505	3555.77	1.87	-1147	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	534	31.09	0.34	12	0.10	115.00	10461.00	6470	20230516	-44.74	2975	20230314	20.17	3720	-3.90	20240102	3460	3.32	20240108	6470	-44.74	20230516	2975	20.17	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
74	20240109	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	65	2	1.85	46662210	13128	38.69	3505	3595	3495	4555	2455	3505	3554.40	1.87	-1130	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	533	31.04	0.34	12	0.09	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3460	3.18	20240108	6470	-44.82	20230516	2975	20.00	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
75	20240109	110343	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	80	2	2.28	38417950	10830	31.92	3505	3595	3495	4555	2455	3505	3547.36	1.87	-855	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	535	31.17	0.34	12	0.07	115.00	10461.00	6470	20230516	-44.59	2975	20230314	20.50	3720	-3.63	20240102	3460	3.61	20240108	6470	-44.59	20230516	2975	20.50	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
76	20240109	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	55	2	1.57	27785330	7851	23.14	3505	3590	3495	4555	2455	3505	3539.08	1.87	-735	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	532	30.96	0.34	12	0.05	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3460	2.89	20240108	6470	-44.98	20230516	2975	19.66	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
77	20240109	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	0	3	0.00	4999205	1427	4.21	3505	3505	3495	4555	2455	3505	3503.30	1.87	-436	3601	3552	3506	3457	3411	3530	3435	75	1050	500	2240	5	1	14934008	523	30.48	0.34	12	0.01	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	3720	-5.78	20240102	3460	1.30	20240108	6470	-45.83	20230516	2975	17.82	20230314	0.95	N	025530	500	74 억	279698	N	N	23	N	N
78	20240108	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-55	5	-1.54	118872840	33931	150.04	3530	3555	3460	4625	2495	3560	3503.37	1.86	676	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	523	30.48	0.34	12	0.23	115.00	10461.00	6470	20230516	-45.83	2975	20230314	17.82	3720	-5.78	20240102	3460	1.30	20240108	6470	-45.83	20230516	2975	17.82	20230314	0.96	N	025530	500	74 억	278299	N	N	23	N	N
79	20240108	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	-60	5	-1.69	100682005	28731	127.04	3530	3555	3460	4625	2495	3560	3504.30	1.86	647	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	523	30.43	0.33	12	0.19	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	3720	-5.91	20240102	3460	1.16	20240108	6470	-45.90	20230516	2975	17.65	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
80	20240108	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	-60	5	-1.69	93151425	26582	117.54	3530	3555	3460	4625	2495	3560	3504.30	1.86	809	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	523	30.43	0.33	12	0.18	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	3720	-5.91	20240102	3460	1.16	20240108	6470	-45.90	20230516	2975	17.65	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
81	20240108	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-45	5	-1.26	79341290	22628	100.06	3530	3555	3460	4625	2495	3560	3506.33	1.86	822	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	525	30.57	0.34	12	0.15	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	3720	-5.51	20240102	3460	1.59	20240108	6470	-45.67	20230516	2975	18.15	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
82	20240108	120344	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-45	5	-1.26	72654875	20724	91.64	3530	3555	3460	4625	2495	3560	3505.83	1.86	854	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	525	30.57	0.34	12	0.14	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	3720	-5.51	20240102	3460	1.59	20240108	6470	-45.67	20230516	2975	18.15	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
83	20240108	110344	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-40	5	-1.12	71018120	20259	89.58	3530	3555	3460	4625	2495	3560	3505.51	1.86	1008	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	526	30.61	0.34	12	0.14	115.00	10461.00	6470	20230516	-45.60	2975	20230314	18.32	3720	-5.38	20240102	3460	1.73	20240108	6470	-45.60	20230516	2975	18.32	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
84	20240108	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-45	5	-1.26	58508175	16712	73.90	3530	3555	3460	4625	2495	3560	3500.97	1.86	1128	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	525	30.57	0.34	12	0.11	115.00	10461.00	6470	20230516	-45.67	2975	20230314	18.15	3720	-5.51	20240102	3460	1.59	20240108	6470	-45.67	20230516	2975	18.15	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
85	20240108	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-30	5	-0.84	2279935	644	2.85	3530	3555	3530	4625	2495	3560	3540.27	1.86	-1	3606	3582	3551	3527	3496	3567	3512	75	1065	500	2270	5	1	14934008	527	30.70	0.34	12	0.00	115.00	10461.00	6470	20230516	-45.44	2975	20230314	18.66	3720	-5.11	20240102	3520	0.28	20240105	6470	-45.44	20230516	2975	18.66	20230314	0.96	N	025530	500	74 억	278299	N	N	42	N	N
86	20240105	160342	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-25	5	-0.70	79113755	22341	52.95	3575	3575	3520	4660	2510	3585	3541.19	1.94	-9832	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	532	30.96	0.34	12	0.15	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3520	1.14	20240105	6470	-44.98	20230516	2975	19.66	20230314	0.95	N	025530	500	74 억	290307	N	N	42	N	N
87	20240105	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-55	5	-1.53	67251260	18982	44.99	3575	3575	3525	4660	2510	3585	3542.90	1.94	-8781	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	527	30.70	0.34	12	0.13	115.00	10461.00	6470	20230516	-45.44	2975	20230314	18.66	3720	-5.11	20240102	3525	0.14	20240105	6470	-45.44	20230516	2975	18.66	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
88	20240105	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-40	5	-1.12	60784155	17153	40.66	3575	3575	3525	4660	2510	3585	3543.65	1.94	-7867	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	529	30.83	0.34	12	0.11	115.00	10461.00	6470	20230516	-45.21	2975	20230314	19.16	3720	-4.70	20240102	3525	0.57	20240105	6470	-45.21	20230516	2975	19.16	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
89	20240105	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	-40	5	-1.12	28767005	8101	19.20	3575	3575	3535	4660	2510	3585	3551.04	1.94	-4792	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	529	30.83	0.34	12	0.05	115.00	10461.00	6470	20230516	-45.21	2975	20230314	19.16	3720	-4.70	20240102	3535	0.28	20240105	6470	-45.21	20230516	2975	19.16	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
90	20240105	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-25	5	-0.70	18492730	5205	12.34	3575	3575	3535	4660	2510	3585	3552.88	1.94	-3028	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	532	30.96	0.34	12	0.03	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3535	0.71	20240105	6470	-44.98	20230516	2975	19.66	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
91	20240105	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-35	5	-0.98	10270235	2892	6.85	3575	3575	3535	4660	2510	3585	3551.26	1.94	-1720	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	530	30.87	0.34	12	0.02	115.00	10461.00	6470	20230516	-45.13	2975	20230314	19.33	3720	-4.57	20240102	3535	0.42	20240105	6470	-45.13	20230516	2975	19.33	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
92	20240105	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-10	5	-0.28	7605790	2144	5.08	3575	3575	3535	4660	2510	3585	3547.48	1.94	-1256	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	534	31.09	0.34	12	0.01	115.00	10461.00	6470	20230516	-44.74	2975	20230314	20.17	3720	-3.90	20240102	3535	1.13	20240105	6470	-44.74	20230516	2975	20.17	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
93	20240105	090342	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-35	5	-0.98	1835950	516	1.22	3575	3575	3550	4660	2510	3585	3558.04	1.94	-350	3635	3610	3575	3550	3515	3592	3532	75	1075	500	2290	5	1	14934008	530	30.87	0.34	12	0.00	115.00	10461.00	6470	20230516	-45.13	2975	20230314	19.33	3720	-4.57	20240102	3540	0.28	20240104	6470	-45.13	20230516	2975	19.33	20230314	0.95	N	025530	500	74 억	290307	N	N	34	N	N
94	20240104	160340	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-35	5	-0.97	149986265	42189	168.80	3600	3600	3540	4705	2535	3620	3554.96	1.92	2063	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	535	31.17	0.34	12	0.28	115.00	10461.00	6470	20230516	-44.59	2975	20230314	20.50	3720	-3.63	20240102	3540	1.27	20240104	6470	-44.59	20230516	2975	20.50	20230314	1.00	N	025530	500	74 억	287182	N	N	34	N	N
95	20240104	150341	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-65	5	-1.80	136527500	38410	153.68	3600	3600	3540	4705	2535	3620	3554.48	1.92	2403	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	531	30.91	0.34	12	0.26	115.00	10461.00	6470	20230516	-45.05	2975	20230314	19.50	3720	-4.44	20240102	3540	0.42	20240104	6470	-45.05	20230516	2975	19.50	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
96	20240104	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-50	5	-1.38	127550465	35889	143.60	3600	3600	3540	4705	2535	3620	3554.03	1.92	3318	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	533	31.04	0.34	12	0.24	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3540	0.85	20240104	6470	-44.82	20230516	2975	20.00	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
97	20240104	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-55	5	-1.52	113394220	31909	127.67	3600	3600	3540	4705	2535	3620	3553.68	1.92	3727	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	532	31.00	0.34	12	0.21	115.00	10461.00	6470	20230516	-44.90	2975	20230314	19.83	3720	-4.17	20240102	3540	0.71	20240104	6470	-44.90	20230516	2975	19.83	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
98	20240104	120340	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-55	5	-1.52	101670605	28614	114.49	3600	3600	3540	4705	2535	3620	3553.18	1.92	4275	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	532	31.00	0.34	12	0.19	115.00	10461.00	6470	20230516	-44.90	2975	20230314	19.83	3720	-4.17	20240102	3540	0.71	20240104	6470	-44.90	20230516	2975	19.83	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
99	20240104	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3560	-60	5	-1.66	93274110	26254	105.05	3600	3600	3540	4705	2535	3620	3552.76	1.92	4628	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	532	30.96	0.34	12	0.18	115.00	10461.00	6470	20230516	-44.98	2975	20230314	19.66	3720	-4.30	20240102	3540	0.56	20240104	6470	-44.98	20230516	2975	19.66	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
100	20240104	100340	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-50	5	-1.38	88589860	24939	99.78	3600	3600	3540	4705	2535	3620	3552.26	1.92	5018	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	533	31.04	0.34	12	0.17	115.00	10461.00	6470	20230516	-44.82	2975	20230314	20.00	3720	-4.03	20240102	3540	0.85	20240104	6470	-44.82	20230516	2975	20.00	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
101	20240104	090342	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-35	5	-0.97	10420085	2923	11.70	3600	3600	3550	4705	2535	3620	3564.86	1.92	369	3693	3656	3638	3601	3583	3647	3592	75	1085	500	2310	5	1	14934008	535	31.17	0.34	12	0.02	115.00	10461.00	6470	20230516	-44.59	2975	20230314	20.50	3720	-3.63	20240102	3550	0.99	20240104	6470	-44.59	20230516	2975	20.50	20230314	1.00	N	025530	500	74 억	287182	N	N	102	N	N
102	20240103	160340	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-65	5	-1.76	90454115	24902	55.71	3640	3675	3620	4790	2580	3685	3632.41	1.96	-5706	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	541	31.48	0.35	12	0.17	115.00	10461.00	6470	20230516	-44.05	2975	20230314	21.68	3720	-2.69	20240102	3620	0.00	20240103	6470	-44.05	20230516	2975	21.68	20230314	1.00	N	025530	500	74 억	292851	N	N	102	N	N
103	20240103	150340	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-60	5	-1.63	81953565	22554	50.46	3640	3675	3620	4790	2580	3685	3633.66	1.96	-5155	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	541	31.52	0.35	12	0.15	115.00	10461.00	6470	20230516	-43.97	2975	20230314	21.85	3720	-2.55	20240102	3620	0.14	20240103	6470	-43.97	20230516	2975	21.85	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
104	20240103	140337	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-50	5	-1.36	61786805	16993	38.02	3640	3675	3620	4790	2580	3685	3636.02	1.96	-4662	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	543	31.61	0.35	12	0.11	115.00	10461.00	6470	20230516	-43.82	2975	20230314	22.18	3720	-2.28	20240102	3620	0.41	20240103	6470	-43.82	20230516	2975	22.18	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
105	20240103	130340	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-55	5	-1.49	44483345	12227	27.36	3640	3675	3620	4790	2580	3685	3638.12	1.96	-4499	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	542	31.57	0.35	12	0.08	115.00	10461.00	6470	20230516	-43.89	2975	20230314	22.02	3720	-2.42	20240102	3620	0.28	20240103	6470	-43.89	20230516	2975	22.02	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
106	20240103	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-40	5	-1.09	28562545	7845	17.55	3640	3675	3625	4790	2580	3685	3640.86	1.96	-3330	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	544	31.70	0.35	12	0.05	115.00	10461.00	6470	20230516	-43.66	2975	20230314	22.52	3720	-2.02	20240102	3620	0.69	20240102	6470	-43.66	20230516	2975	22.52	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
107	20240103	110339	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	-45	5	-1.22	25679515	7055	15.78	3640	3675	3625	4790	2580	3685	3639.90	1.96	-2917	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	544	31.65	0.35	12	0.05	115.00	10461.00	6470	20230516	-43.74	2975	20230314	22.35	3720	-2.15	20240102	3620	0.55	20240102	6470	-43.74	20230516	2975	22.35	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
108	20240103	100339	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-20	5	-0.54	12133155	3331	7.45	3640	3675	3630	4790	2580	3685	3642.50	1.96	-431	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	547	31.87	0.35	12	0.02	115.00	10461.00	6470	20230516	-43.35	2975	20230314	23.19	3720	-1.48	20240102	3620	1.24	20240102	6470	-43.35	20230516	2975	23.19	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
109	20240103	090338	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-15	5	-0.41	5744670	1578	3.53	3640	3670	3640	4790	2580	3685	3640.48	1.96	-163	3775	3730	3675	3630	3575	3702	3602	75	1105	500	2350	5	1	14934008	548	31.91	0.35	12	0.01	115.00	10461.00	6470	20230516	-43.28	2975	20230314	23.36	3720	-1.34	20240102	3620	1.38	20240102	6470	-43.28	20230516	2975	23.36	20230314	1.00	N	025530	500	74 억	292851	N	N	2	N	N
110	20240102	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-40	5	-1.07	159285850	43597	147.43	3700	3720	3620	4840	2610	3725	3653.60	1.95	58	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	550	32.04	0.35	12	0.29	115.00	10461.00	6470	20230516	-43.04	2975	20230314	23.87	3720	-0.94	20240102	3620	1.80	20240102	6470	-43.04	20230516	2975	23.87	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
111	20240102	150338	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-65	5	-1.74	156459115	42828	144.83	3700	3720	3620	4840	2610	3725	3653.20	1.95	441	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	547	31.83	0.35	12	0.29	115.00	10461.00	6470	20230516	-43.43	2975	20230314	23.03	3720	-1.61	20240102	3620	1.10	20240102	6470	-43.43	20230516	2975	23.03	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
112	20240102	140340	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-65	5	-1.74	137609160	37650	127.32	3700	3720	3620	4840	2610	3725	3654.96	1.95	-1123	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	547	31.83	0.35	12	0.25	115.00	10461.00	6470	20230516	-43.43	2975	20230314	23.03	3720	-1.61	20240102	3620	1.10	20240102	6470	-43.43	20230516	2975	23.03	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
113	20240102	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-95	5	-2.55	120626170	32982	111.53	3700	3720	3625	4840	2610	3725	3657.33	1.95	-1926	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	542	31.57	0.35	12	0.22	115.00	10461.00	6470	20230516	-43.89	2975	20230314	22.02	3720	-2.42	20240102	3625	0.14	20240102	6470	-43.89	20230516	2975	22.02	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
114	20240102	120338	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-70	5	-1.88	101081280	27606	93.35	3700	3720	3625	4840	2610	3725	3661.57	1.95	-2717	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	546	31.78	0.35	12	0.18	115.00	10461.00	6470	20230516	-43.51	2975	20230314	22.86	3720	-1.75	20240102	3625	0.83	20240102	6470	-43.51	20230516	2975	22.86	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
115	20240102	110337	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-60	5	-1.61	47425575	12866	43.51	3700	3720	3660	4840	2610	3725	3686.12	1.95	-2917	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	547	31.87	0.35	12	0.09	115.00	10461.00	6470	20230516	-43.35	2975	20230314	23.19	3720	-1.48	20240102	3660	0.14	20240102	6470	-43.35	20230516	2975	23.19	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
116	20240102	100333	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	3137540	845	2.86	3700	3720	3700	4840	2610	3725	3713.07	1.95	-442	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	556	32.35	0.36	12	0.01	115.00	10461.00	6470	20230516	-42.50	2975	20230314	25.04	3720	0.00	20240102	3700	0.54	20240102	6470	-42.50	20230516	2975	25.04	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N
117	20240102	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	0	3	0.00	0	0	0.00	0	0	0	4840	2610	3725	0.00	1.95	0	3818	3771	3713	3666	3608	3795	3690	75	1115	500	2380	5	1	14934008	556	32.39	0.36	12	0.00	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	0	0.00	0	0	0.00	0	6470	-42.43	20230516	2975	25.21	20230314	1.05	N	025530	500	74 억	291788	N	N	2	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History