KissMeData/128820/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

50 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	120834	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	30	2	0.81	496671725	133610	40.05	3690	3750	3690	4815	2595	3705	3717.35	1.58	56185	3801	3752	3706	3657	3611	3777	3682	2262	1110	5000	2660	5	1	45235478	1690	-14.20	0.27	12	0.30	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	3965	-5.80	20240104	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.64	N	128820	5000	2261 억	712684	N	N	24	N	N
3	20240123	110831	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	25	2	0.67	412398730	111000	33.27	3690	3750	3690	4815	2595	3705	3715.33	1.58	45623	3801	3752	3706	3657	3611	3777	3682	2262	1110	5000	2660	5	1	45235478	1687	-14.18	0.27	12	0.25	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	3965	-5.93	20240104	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.64	N	128820	5000	2261 억	712684	N	N	24	N	N
4	20240123	100831	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	15	2	0.40	256423000	69087	20.71	3690	3750	3690	4815	2595	3705	3711.62	1.58	18526	3801	3752	3706	3657	3611	3777	3682	2262	1110	5000	2660	5	1	45235478	1683	-14.14	0.27	12	0.15	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	3965	-6.18	20240104	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	2.64	N	128820	5000	2261 억	712684	N	N	24	N	N
5	20240123	090832	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	30	2	0.81	66834395	17989	5.39	3690	3750	3690	4815	2595	3705	3715.46	1.58	6056	3801	3752	3706	3657	3611	3777	3682	2262	1110	5000	2660	5	1	45235478	1690	-14.20	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	3965	-5.80	20240104	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.64	N	128820	5000	2261 억	712684	N	N	24	N	N
6	20240119	160826	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	20	2	0.54	1507497855	404503	99.37	3705	3760	3680	4795	2585	3690	3727.05	1.58	-36813	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1678	-14.11	0.27	12	0.89	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	3965	-6.43	20240104	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	2.75	N	128820	5000	2261 억	713416	N	N	10	N	N
7	20240119	150828	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	20	2	0.54	1441914025	386832	95.03	3705	3760	3680	4795	2585	3690	3727.76	1.58	-36366	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1678	-14.11	0.27	12	0.86	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	3965	-6.43	20240104	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
8	20240119	140827	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	10	2	0.27	1296098115	347435	85.35	3705	3760	3680	4795	2585	3690	3730.79	1.58	-35689	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1674	-14.07	0.27	12	0.77	-263.00	13664.00	5000	20231019	-26.00	3405	20231005	8.66	3965	-6.68	20240104	3550	4.23	20240102	5000	-26.00	20231019	3405	8.66	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
9	20240119	130827	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	20	2	0.54	1223508600	327834	80.54	3705	3760	3680	4795	2585	3690	3732.45	1.58	-30739	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1678	-14.11	0.27	12	0.72	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	3965	-6.43	20240104	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
10	20240119	120830	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	30	2	0.81	1093679665	292813	71.93	3705	3760	3680	4795	2585	3690	3735.50	1.58	-28867	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1683	-14.14	0.27	12	0.65	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	3965	-6.18	20240104	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
11	20240119	110829	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	50	2	1.36	1000159290	267724	65.77	3705	3760	3680	4795	2585	3690	3736.25	1.58	-29166	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1692	-14.22	0.27	12	0.59	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	3965	-5.67	20240104	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
12	20240119	100833	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	45	2	1.22	823910625	220691	54.22	3705	3760	3680	4795	2585	3690	3733.86	1.58	-39579	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1690	-14.20	0.27	12	0.49	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	3965	-5.80	20240104	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
13	20240119	090826	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	25	2	0.68	82247185	22252	5.47	3705	3720	3680	4795	2585	3690	3697.02	1.58	3800	3810	3750	3690	3630	3570	3780	3660	2262	1105	5000	2650	5	1	45235478	1680	-14.13	0.27	12	0.05	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	3965	-6.31	20240104	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	2.75	N	128820	5000	2261 억	713416	N	N	0	N	N
14	20240118	160824	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	10	2	0.27	1472026240	400244	33.25	3670	3750	3630	4780	2580	3680	3677.82	1.49	38519	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1669	-14.03	0.27	12	0.88	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	3965	-6.94	20240104	3550	3.94	20240102	5000	-26.20	20231019	3405	8.37	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
15	20240118	150826	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	15	2	0.41	1369444495	372433	30.94	3670	3750	3630	4780	2580	3680	3677.02	1.49	33639	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1671	-14.05	0.27	12	0.82	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	3965	-6.81	20240104	3550	4.08	20240102	5000	-26.10	20231019	3405	8.52	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
16	20240118	140826	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	10	2	0.27	1235113405	336136	27.92	3670	3750	3630	4780	2580	3680	3674.45	1.49	38052	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1669	-14.03	0.27	12	0.74	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	3965	-6.94	20240104	3550	3.94	20240102	5000	-26.20	20231019	3405	8.37	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
17	20240118	130824	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	5	2	0.14	959941415	261709	21.74	3670	3750	3630	4780	2580	3680	3667.97	1.49	3300	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1667	-14.01	0.27	12	0.58	-263.00	13664.00	5000	20231019	-26.30	3405	20231005	8.22	3965	-7.06	20240104	3550	3.80	20240102	5000	-26.30	20231019	3405	8.22	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
18	20240118	120827	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	5	2	0.14	920234020	250930	20.84	3670	3750	3630	4780	2580	3680	3667.29	1.49	1720	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1667	-14.01	0.27	12	0.55	-263.00	13664.00	5000	20231019	-26.30	3405	20231005	8.22	3965	-7.06	20240104	3550	3.80	20240102	5000	-26.30	20231019	3405	8.22	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
19	20240118	110827	57	100.00	KOSPI	유통업	N	N	N	N	N	3675	-5	5	-0.14	798993465	218121	18.12	3670	3750	3630	4780	2580	3680	3663.07	1.49	-736	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1662	-13.97	0.27	12	0.48	-263.00	13664.00	5000	20231019	-26.50	3405	20231005	7.93	3965	-7.31	20240104	3550	3.52	20240102	5000	-26.50	20231019	3405	7.93	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
20	20240118	100823	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-30	5	-0.82	621258475	169543	14.08	3670	3750	3630	4780	2580	3680	3664.31	1.49	-11929	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1651	-13.88	0.27	12	0.37	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	3965	-7.94	20240104	3550	2.82	20240102	5000	-27.00	20231019	3405	7.20	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
21	20240118	090824	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	10	2	0.27	105945805	28676	2.38	3670	3750	3670	4780	2580	3680	3694.59	1.49	3528	3906	3792	3731	3617	3556	3762	3587	2262	1100	5000	2640	5	1	45235478	1669	-14.03	0.27	12	0.06	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	3965	-6.94	20240104	3550	3.94	20240102	5000	-26.20	20231019	3405	8.37	20231005	2.80	N	128820	5000	2261 억	675922	N	N	25	N	N
22	20240117	160822	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	-65	5	-1.74	4485270120	1192754	99.10	3710	3845	3670	4865	2625	3745	3760.73	1.55	-33582	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1665	-13.99	0.27	12	2.64	-263.00	13664.00	5000	20231019	-26.40	3405	20231005	8.08	3965	-7.19	20240104	3550	3.66	20240102	5000	-26.40	20231019	3405	8.08	20231005	2.70	N	128820	5000	2261 억	700658	N	N	25	N	N
23	20240117	150825	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-50	5	-1.34	4362886885	1159549	96.34	3710	3845	3670	4865	2625	3745	3762.57	1.55	-33568	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1671	-14.05	0.27	12	2.56	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	3965	-6.81	20240104	3550	4.08	20240102	5000	-26.10	20231019	3405	8.52	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
24	20240117	140823	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-75	5	-2.00	3972251115	1053547	87.53	3710	3845	3670	4865	2625	3745	3770.36	1.55	-71005	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1660	-13.95	0.27	12	2.33	-263.00	13664.00	5000	20231019	-26.60	3405	20231005	7.78	3965	-7.44	20240104	3550	3.38	20240102	5000	-26.60	20231019	3405	7.78	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
25	20240117	130823	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-10	5	-0.27	3702701705	980785	81.48	3710	3845	3700	4865	2625	3745	3775.24	1.55	-62973	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1690	-14.20	0.27	12	2.17	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	3965	-5.80	20240104	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
26	20240117	120825	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	10	2	0.27	3152362130	832994	69.21	3710	3845	3700	4865	2625	3745	3784.38	1.55	-37702	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1699	-14.28	0.27	12	1.84	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	3965	-5.30	20240104	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
27	20240117	110825	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	20	2	0.53	2857390005	754351	62.67	3710	3845	3700	4865	2625	3745	3787.88	1.55	-32723	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1703	-14.32	0.28	12	1.67	-263.00	13664.00	5000	20231019	-24.70	3405	20231005	10.57	3965	-5.04	20240104	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
28	20240117	100822	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	90	2	2.40	1819001515	480716	39.94	3710	3840	3700	4865	2625	3745	3783.94	1.55	-37657	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1735	-14.58	0.28	12	1.06	-263.00	13664.00	5000	20231019	-23.30	3405	20231005	12.63	3965	-3.28	20240104	3550	8.03	20240102	5000	-23.30	20231019	3405	12.63	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
29	20240117	090825	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	174674430	46947	3.90	3710	3755	3700	4865	2625	3745	3720.67	1.55	15033	3968	3856	3778	3666	3588	3817	3627	2262	1120	5000	2690	5	1	45235478	1696	-14.26	0.27	12	0.10	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	3965	-5.42	20240104	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.70	N	128820	5000	2261 억	700658	N	N	49	N	N
30	20240116	160821	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-60	5	-1.58	4510452635	1191765	50.66	3815	3890	3700	4945	2665	3805	3784.85	1.49	32481	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1694	-14.24	0.27	12	2.63	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	3965	-5.55	20240104	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.69	N	128820	5000	2261 억	671895	N	N	49	N	N
31	20240116	150820	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-90	5	-2.37	4410769340	1165042	49.53	3815	3890	3700	4945	2665	3805	3785.93	1.49	32446	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1680	-14.13	0.27	12	2.58	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	3965	-6.31	20240104	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
32	20240116	140822	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-100	5	-2.63	4259527195	1124303	47.80	3815	3890	3700	4945	2665	3805	3788.59	1.49	29674	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1676	-14.09	0.27	12	2.49	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	3965	-6.56	20240104	3550	4.37	20240102	5000	-25.90	20231019	3405	8.81	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
33	20240116	130823	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-50	5	-1.31	3751558385	987877	42.00	3815	3890	3710	4945	2665	3805	3797.60	1.49	47128	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1699	-14.28	0.27	12	2.18	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	3965	-5.30	20240104	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
34	20240116	120822	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-25	5	-0.66	3596067515	946562	40.24	3815	3890	3710	4945	2665	3805	3799.08	1.49	48653	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1710	-14.37	0.28	12	2.09	-263.00	13664.00	5000	20231019	-24.40	3405	20231005	11.01	3965	-4.67	20240104	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
35	20240116	110820	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-10	5	-0.26	3349643490	881282	37.47	3815	3890	3710	4945	2665	3805	3800.88	1.49	32428	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1717	-14.43	0.28	12	1.95	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	3965	-4.29	20240104	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
36	20240116	100820	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	50	2	1.31	2473151540	650413	27.65	3815	3890	3710	4945	2665	3805	3802.43	1.49	32354	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1744	-14.66	0.28	12	1.44	-263.00	13664.00	5000	20231019	-22.90	3405	20231005	13.22	3965	-2.77	20240104	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
37	20240116	090818	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-15	5	-0.39	597057760	157115	6.68	3815	3815	3770	4945	2665	3805	3800.13	1.49	-12929	4018	3911	3783	3676	3548	3965	3730	2262	1140	5000	2730	5	1	45235478	1714	-14.41	0.28	12	0.35	-263.00	13664.00	5000	20231019	-24.20	3405	20231005	11.31	3965	-4.41	20240104	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.69	N	128820	5000	2261 억	671895	N	N	48	N	N
38	20240115	160819	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	130	2	3.54	8679682455	2295773	256.22	3680	3890	3655	4775	2575	3675	3780.41	1.57	-23458	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1721	-14.47	0.28	12	5.08	-263.00	13664.00	5000	20231019	-23.90	3405	20231005	11.75	3965	-4.04	20240104	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	2.68	N	128820	5000	2261 억	710894	N	N	48	N	N
39	20240115	150819	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	130	2	3.54	7929697130	2098409	234.20	3680	3890	3655	4775	2575	3675	3779.00	1.57	-10398	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1721	-14.47	0.28	12	4.64	-263.00	13664.00	5000	20231019	-23.90	3405	20231005	11.75	3965	-4.04	20240104	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
40	20240115	140819	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	60	2	1.63	4106215050	1096390	122.36	3680	3815	3655	4775	2575	3675	3745.33	1.57	18035	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1690	-14.20	0.27	12	2.42	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	3965	-5.80	20240104	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
41	20240115	130817	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	100	2	2.72	3634310320	970327	108.30	3680	3815	3655	4775	2575	3675	3745.58	1.57	16820	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1708	-14.35	0.28	12	2.15	-263.00	13664.00	5000	20231019	-24.50	3405	20231005	10.87	3965	-4.79	20240104	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
42	20240115	120819	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	45	2	1.22	2954666235	789342	88.10	3680	3815	3655	4775	2575	3675	3743.35	1.57	16830	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1683	-14.14	0.27	12	1.74	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	3965	-6.18	20240104	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
43	20240115	110818	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	115	2	3.13	2082383590	557119	62.18	3680	3815	3655	4775	2575	3675	3737.97	1.57	29677	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1714	-14.41	0.28	12	1.23	-263.00	13664.00	5000	20231019	-24.20	3405	20231005	11.31	3965	-4.41	20240104	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
44	20240115	100816	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-10	5	-0.27	510991015	138742	15.48	3680	3725	3655	4775	2575	3675	3683.13	1.57	-868	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1658	-13.94	0.27	12	0.31	-263.00	13664.00	5000	20231019	-26.70	3405	20231005	7.64	3965	-7.57	20240104	3550	3.24	20240102	5000	-26.70	20231019	3405	7.64	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
45	20240115	090818	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	20	2	0.54	210983500	57015	6.36	3680	3725	3680	4775	2575	3675	3701.29	1.57	3109	3758	3716	3688	3646	3618	3702	3632	2262	1100	5000	2640	5	1	45235478	1671	-14.05	0.27	12	0.13	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	3965	-6.81	20240104	3550	4.08	20240102	5000	-26.10	20231019	3405	8.52	20231005	2.68	N	128820	5000	2261 억	710894	N	N	39	N	N
46	20240112	160828	57	100.00	KOSPI	유통업	N	N	N	N	N	3675	50	2	1.38	3286664565	890332	392.50	3685	3730	3660	4710	2540	3625	3691.55	1.57	-18090	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1662	-13.97	0.27	12	1.97	-263.00	13664.00	5000	20231019	-26.50	3405	20231005	7.93	3965	-7.31	20240104	3550	3.52	20240102	5000	-26.50	20231019	3405	7.93	20231005	2.71	N	128820	5000	2261 억	711664	N	N	39	N	N
47	20240112	150816	57	100.00	KOSPI	유통업	N	N	N	N	N	3675	50	2	1.38	3163383690	856757	377.70	3685	3730	3660	4710	2540	3625	3692.28	1.57	-17186	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1662	-13.97	0.27	12	1.89	-263.00	13664.00	5000	20231019	-26.50	3405	20231005	7.93	3965	-7.31	20240104	3550	3.52	20240102	5000	-26.50	20231019	3405	7.93	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
48	20240112	140815	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	75	2	2.07	2796177460	757316	333.86	3685	3730	3660	4710	2540	3625	3692.22	1.57	-3635	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1674	-14.07	0.27	12	1.67	-263.00	13664.00	5000	20231019	-26.00	3405	20231005	8.66	3965	-6.68	20240104	3550	4.23	20240102	5000	-26.00	20231019	3405	8.66	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
49	20240112	130812	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	65	2	1.79	2356756650	638866	281.64	3685	3730	3660	4710	2540	3625	3688.97	1.57	-17588	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1669	-14.03	0.27	12	1.41	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	3965	-6.94	20240104	3550	3.94	20240102	5000	-26.20	20231019	3405	8.37	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
50	20240112	120816	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	65	2	1.79	2259297650	612425	269.99	3685	3730	3660	4710	2540	3625	3689.10	1.57	-17210	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1669	-14.03	0.27	12	1.35	-263.00	13664.00	5000	20231019	-26.20	3405	20231005	8.37	3965	-6.94	20240104	3550	3.94	20240102	5000	-26.20	20231019	3405	8.37	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
51	20240112	110811	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	60	2	1.66	2105615020	570678	251.58	3685	3730	3660	4710	2540	3625	3689.67	1.57	-12897	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1667	-14.01	0.27	12	1.26	-263.00	13664.00	5000	20231019	-26.30	3405	20231005	8.22	3965	-7.06	20240104	3550	3.80	20240102	5000	-26.30	20231019	3405	8.22	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
52	20240112	100812	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	70	2	1.93	1423429945	386363	170.33	3685	3720	3660	4710	2540	3625	3684.18	1.57	-21431	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1671	-14.05	0.27	12	0.85	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	3965	-6.81	20240104	3550	4.08	20240102	5000	-26.10	20231019	3405	8.52	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
53	20240112	090814	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	40	2	1.10	584269785	158672	69.95	3685	3700	3665	4710	2540	3625	3682.25	1.57	-28876	3675	3650	3630	3605	3585	3640	3595	2262	1085	5000	2610	5	1	45235478	1658	-13.94	0.27	12	0.35	-263.00	13664.00	5000	20231019	-26.70	3405	20231005	7.64	3965	-7.57	20240104	3550	3.24	20240102	5000	-26.70	20231019	3405	7.64	20231005	2.71	N	128820	5000	2261 억	711664	N	N	56	N	N
54	20240111	160808	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-5	5	-0.14	812904945	224161	42.07	3635	3655	3610	4715	2545	3630	3626.45	1.51	25708	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1640	-13.78	0.27	12	0.50	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	3965	-8.58	20240104	3550	2.11	20240102	5000	-27.50	20231019	3405	6.46	20231005	2.69	N	128820	5000	2261 억	683875	N	N	56	N	N
55	20240111	150814	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	0	3	0.00	770452260	212444	39.87	3635	3655	3610	4715	2545	3630	3626.61	1.51	26037	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1642	-13.80	0.27	12	0.47	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	3965	-8.45	20240104	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
56	20240111	140811	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	0	3	0.00	631426870	174079	32.67	3635	3655	3610	4715	2545	3630	3627.24	1.51	25601	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1642	-13.80	0.27	12	0.38	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	3965	-8.45	20240104	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
57	20240111	130809	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-5	5	-0.14	584160365	161061	30.23	3635	3655	3610	4715	2545	3630	3626.95	1.51	25601	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1640	-13.78	0.27	12	0.36	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	3965	-8.58	20240104	3550	2.11	20240102	5000	-27.50	20231019	3405	6.46	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
58	20240111	120809	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	20	2	0.55	502378420	138549	26.00	3635	3655	3610	4715	2545	3630	3625.99	1.51	25602	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1651	-13.88	0.27	12	0.31	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	3965	-7.94	20240104	3550	2.82	20240102	5000	-27.00	20231019	3405	7.20	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
59	20240111	110811	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-5	5	-0.14	364872835	100774	18.91	3635	3640	3610	4715	2545	3630	3620.69	1.51	12111	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1640	-13.78	0.27	12	0.22	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	3965	-8.58	20240104	3550	2.11	20240102	5000	-27.50	20231019	3405	6.46	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
60	20240111	100810	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-15	5	-0.41	252077985	69624	13.07	3635	3640	3610	4715	2545	3630	3620.54	1.51	8160	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1635	-13.75	0.26	12	0.15	-263.00	13664.00	5000	20231019	-27.70	3405	20231005	6.17	3965	-8.83	20240104	3550	1.83	20240102	5000	-27.70	20231019	3405	6.17	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
61	20240111	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-15	5	-0.41	58044585	16007	3.00	3635	3640	3615	4715	2545	3630	3626.16	1.51	2723	3733	3681	3648	3596	3563	3665	3580	2262	1085	5000	2610	5	1	45235478	1635	-13.75	0.26	12	0.04	-263.00	13664.00	5000	20231019	-27.70	3405	20231005	6.17	3965	-8.83	20240104	3550	1.83	20240102	5000	-27.70	20231019	3405	6.17	20231005	2.69	N	128820	5000	2261 억	683875	N	N	41	N	N
62	20240110	160807	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	10	2	0.28	1938611755	530341	82.10	3640	3700	3615	4705	2535	3620	3655.52	1.62	-44217	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1642	-13.80	0.27	12	1.17	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	3965	-8.45	20240104	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	2.71	N	128820	5000	2261 억	733891	N	N	41	N	N
63	20240110	150809	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	10	2	0.28	1875259880	512897	79.40	3640	3700	3615	4705	2535	3620	3656.21	1.62	-43939	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1642	-13.80	0.27	12	1.13	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	3965	-8.45	20240104	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
64	20240110	140811	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	20	2	0.55	1777172605	485875	75.21	3640	3700	3615	4705	2535	3620	3657.67	1.62	-42015	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1647	-13.84	0.27	12	1.07	-263.00	13664.00	5000	20231019	-27.20	3405	20231005	6.90	3965	-8.20	20240104	3550	2.54	20240102	5000	-27.20	20231019	3405	6.90	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
65	20240110	130808	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	10	2	0.28	1674809210	457748	70.86	3640	3700	3615	4705	2535	3620	3658.80	1.62	-35897	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1642	-13.80	0.27	12	1.01	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	3965	-8.45	20240104	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
66	20240110	120809	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	30	2	0.83	1454984365	397187	61.48	3640	3700	3620	4705	2535	3620	3663.22	1.62	-14023	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1651	-13.88	0.27	12	0.88	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	3965	-7.94	20240104	3550	2.82	20240102	5000	-27.00	20231019	3405	7.20	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
67	20240110	110808	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	40	2	1.10	1368847995	373594	57.83	3640	3700	3620	4705	2535	3620	3664.00	1.62	-10455	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1656	-13.92	0.27	12	0.83	-263.00	13664.00	5000	20231019	-26.80	3405	20231005	7.49	3965	-7.69	20240104	3550	3.10	20240102	5000	-26.80	20231019	3405	7.49	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
68	20240110	100807	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	40	2	1.10	1037815820	282975	43.80	3640	3700	3620	4705	2535	3620	3667.52	1.62	-8464	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1656	-13.92	0.27	12	0.63	-263.00	13664.00	5000	20231019	-26.80	3405	20231005	7.49	3965	-7.69	20240104	3550	3.10	20240102	5000	-26.80	20231019	3405	7.49	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
69	20240110	090807	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	0	3	0.00	127505425	35008	5.42	3640	3665	3620	4705	2535	3620	3642.18	1.62	-3513	3750	3685	3625	3560	3500	3717	3592	2262	1085	5000	2600	5	1	45235478	1638	-13.76	0.26	12	0.08	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	3965	-8.70	20240104	3550	1.97	20240102	5000	-27.60	20231019	3405	6.31	20231005	2.71	N	128820	5000	2261 억	733891	N	N	36	N	N
70	20240109	160805	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	50	2	1.40	2318089990	639127	226.64	3575	3690	3565	4640	2500	3570	3627.23	1.46	68761	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1638	-13.76	0.26	12	1.41	-263.00	13664.00	5000	20231019	-27.60	3405	20231005	6.31	3965	-8.70	20240104	3550	1.97	20240102	5000	-27.60	20231019	3405	6.31	20231005	2.49	N	128820	5000	2261 억	659342	N	N	36	N	N
71	20240109	150806	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	55	2	1.54	2260763000	623294	221.02	3575	3690	3565	4640	2500	3570	3627.36	1.46	64853	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1640	-13.78	0.27	12	1.38	-263.00	13664.00	5000	20231019	-27.50	3405	20231005	6.46	3965	-8.58	20240104	3550	2.11	20240102	5000	-27.50	20231019	3405	6.46	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
72	20240109	140806	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	30	2	0.84	2023048615	557648	197.74	3575	3690	3565	4640	2500	3570	3628.09	1.46	32101	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1628	-13.69	0.26	12	1.23	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	3965	-9.21	20240104	3550	1.41	20240102	5000	-28.00	20231019	3405	5.73	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
73	20240109	130806	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	65	2	1.82	1644180090	453042	160.65	3575	3690	3565	4640	2500	3570	3629.53	1.46	28616	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1644	-13.82	0.27	12	1.00	-263.00	13664.00	5000	20231019	-27.30	3405	20231005	6.75	3965	-8.32	20240104	3550	2.39	20240102	5000	-27.30	20231019	3405	6.75	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
74	20240109	120812	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	30	2	0.84	462238795	129238	45.83	3575	3610	3565	4640	2500	3570	3576.78	1.46	36441	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1628	-13.69	0.26	12	0.29	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	3965	-9.21	20240104	3550	1.41	20240102	5000	-28.00	20231019	3405	5.73	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
75	20240109	110808	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	5	2	0.14	339950515	95132	33.73	3575	3590	3565	4640	2500	3570	3573.56	1.46	23295	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1617	-13.59	0.26	12	0.21	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	3965	-9.84	20240104	3550	0.70	20240102	5000	-28.50	20231019	3405	4.99	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
76	20240109	100806	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	5	2	0.14	239344640	66963	23.75	3575	3590	3565	4640	2500	3570	3574.45	1.46	22903	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1617	-13.59	0.26	12	0.15	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	3965	-9.84	20240104	3550	0.70	20240102	5000	-28.50	20231019	3405	4.99	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
77	20240109	090807	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	15	2	0.42	78278725	21896	7.76	3575	3585	3565	4640	2500	3570	3575.68	1.46	8121	3643	3606	3588	3551	3533	3597	3542	2262	1070	5000	2570	5	1	45235478	1622	-13.63	0.26	12	0.05	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	3965	-9.58	20240104	3550	0.99	20240102	5000	-28.30	20231019	3405	5.29	20231005	2.49	N	128820	5000	2261 억	659342	N	N	175	N	N
78	20240108	160805	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-25	5	-0.70	975035865	271703	26.92	3625	3625	3570	4670	2520	3595	3588.66	1.50	-27326	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1615	-13.57	0.26	12	0.60	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3965	-9.96	20240104	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.64	N	128820	5000	2261 억	680605	N	N	175	N	N
79	20240108	150806	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-10	5	-0.28	859231505	239312	23.71	3625	3625	3570	4670	2520	3595	3590.42	1.50	-27354	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1622	-13.63	0.26	12	0.53	-263.00	13664.00	5000	20231019	-28.30	3405	20231005	5.29	3965	-9.58	20240104	3550	0.99	20240102	5000	-28.30	20231019	3405	5.29	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
80	20240108	140805	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-15	5	-0.42	707691685	196948	19.52	3625	3625	3580	4670	2520	3595	3593.29	1.50	-21636	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1619	-13.61	0.26	12	0.44	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	3965	-9.71	20240104	3550	0.85	20240102	5000	-28.40	20231019	3405	5.14	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
81	20240108	130805	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-5	5	-0.14	604185155	168056	16.65	3625	3625	3580	4670	2520	3595	3595.14	1.50	-20453	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1624	-13.65	0.26	12	0.37	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	3965	-9.46	20240104	3550	1.13	20240102	5000	-28.20	20231019	3405	5.43	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
82	20240108	120806	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	0	3	0.00	535201295	148835	14.75	3625	3625	3580	4670	2520	3595	3595.94	1.50	-19945	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1626	-13.67	0.26	12	0.33	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	3965	-9.33	20240104	3550	1.27	20240102	5000	-28.10	20231019	3405	5.58	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
83	20240108	110807	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	5	2	0.14	396794260	110313	10.93	3625	3625	3580	4670	2520	3595	3596.99	1.50	-19600	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1628	-13.69	0.26	12	0.24	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	3965	-9.21	20240104	3550	1.41	20240102	5000	-28.00	20231019	3405	5.73	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
84	20240108	100806	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-5	5	-0.14	307821655	85561	8.48	3625	3625	3580	4670	2520	3595	3597.69	1.50	-22366	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1624	-13.65	0.26	12	0.19	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	3965	-9.46	20240104	3550	1.13	20240102	5000	-28.20	20231019	3405	5.43	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
85	20240108	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	0	3	0.00	124797715	34654	3.43	3625	3625	3580	4670	2520	3595	3601.25	1.50	-10416	3735	3665	3620	3550	3505	3642	3527	2262	1075	5000	2580	5	1	45235478	1626	-13.67	0.26	12	0.08	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	3965	-9.33	20240104	3550	1.27	20240102	5000	-28.10	20231019	3405	5.58	20231005	2.64	N	128820	5000	2261 억	680605	N	N	196	N	N
86	20240105	160804	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-115	5	-3.10	3612045630	999904	17.49	3660	3690	3575	4820	2600	3710	3610.95	1.51	-12652	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1626	-13.67	0.26	12	2.21	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	3965	-9.33	20240104	3550	1.27	20240102	5000	-28.10	20231019	3405	5.58	20231005	2.65	N	128820	5000	2261 억	684828	N	N	196	N	N
87	20240105	150806	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-115	5	-3.10	3525750315	975918	17.07	3660	3690	3575	4820	2600	3710	3611.28	1.51	-10075	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1626	-13.67	0.26	12	2.16	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	3965	-9.33	20240104	3550	1.27	20240102	5000	-28.10	20231019	3405	5.58	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
88	20240105	140802	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-120	5	-3.23	3046520945	842225	14.73	3660	3690	3580	4820	2600	3710	3615.60	1.51	18321	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1624	-13.65	0.26	12	1.86	-263.00	13664.00	5000	20231019	-28.20	3405	20231005	5.43	3965	-9.46	20240104	3550	1.13	20240102	5000	-28.20	20231019	3405	5.43	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
89	20240105	130804	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-110	5	-2.96	2792508945	771589	13.49	3660	3690	3580	4820	2600	3710	3617.42	1.51	28271	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1628	-13.69	0.26	12	1.71	-263.00	13664.00	5000	20231019	-28.00	3405	20231005	5.73	3965	-9.21	20240104	3550	1.41	20240102	5000	-28.00	20231019	3405	5.73	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
90	20240105	120804	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-105	5	-2.83	2601424970	718480	12.57	3660	3690	3580	4820	2600	3710	3618.89	1.51	43116	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1631	-13.71	0.26	12	1.59	-263.00	13664.00	5000	20231019	-27.90	3405	20231005	5.87	3965	-9.08	20240104	3550	1.55	20240102	5000	-27.90	20231019	3405	5.87	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
91	20240105	110802	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-115	5	-3.10	2392846910	660466	11.55	3660	3690	3580	4820	2600	3710	3621.01	1.51	33174	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1626	-13.67	0.26	12	1.46	-263.00	13664.00	5000	20231019	-28.10	3405	20231005	5.58	3965	-9.33	20240104	3550	1.27	20240102	5000	-28.10	20231019	3405	5.58	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
92	20240105	100806	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-105	5	-2.83	2063875870	569177	9.95	3660	3690	3580	4820	2600	3710	3623.87	1.51	6812	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1631	-13.71	0.26	12	1.26	-263.00	13664.00	5000	20231019	-27.90	3405	20231005	5.87	3965	-9.08	20240104	3550	1.55	20240102	5000	-27.90	20231019	3405	5.87	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
93	20240105	090802	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-80	5	-2.16	857258885	234687	4.10	3660	3690	3630	4820	2600	3710	3648.99	1.51	-23201	4123	3916	3758	3551	3393	4020	3655	2262	1110	5000	2670	5	1	45235478	1642	-13.80	0.27	12	0.52	-263.00	13664.00	5000	20231019	-27.40	3405	20231005	6.61	3965	-8.45	20240104	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	2.65	N	128820	5000	2261 억	684828	N	N	231	N	N
94	20240104	160800	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	135	2	3.78	21396168720	5669418	3596.89	3615	3965	3600	4645	2505	3575	3774.11	1.69	-65784	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1678	-14.11	0.27	12	12.53	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	3965	-6.43	20240104	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	2.64	N	128820	5000	2261 억	764446	N	N	231	N	N
95	20240104	150802	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	185	2	5.17	20679165915	5477444	3475.09	3615	3965	3600	4645	2505	3575	3775.33	1.69	-68386	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1701	-14.30	0.28	12	12.11	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	3965	-5.17	20240104	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
96	20240104	140802	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	120	2	3.36	17724740380	4691142	2976.24	3615	3965	3600	4645	2505	3575	3778.34	1.69	-94484	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1671	-14.05	0.27	12	10.37	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	3965	-6.81	20240104	3550	4.08	20240102	5000	-26.10	20231019	3405	8.52	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
97	20240104	130802	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	155	2	4.34	16401047335	4334276	2749.83	3615	3965	3600	4645	2505	3575	3784.03	1.69	-89447	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1687	-14.18	0.27	12	9.58	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	3965	-5.93	20240104	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
98	20240104	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	175	2	4.90	15278569265	4035226	2560.10	3615	3965	3600	4645	2505	3575	3786.30	1.69	-97617	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1696	-14.26	0.27	12	8.92	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	3965	-5.42	20240104	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
99	20240104	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	165	2	4.62	6062392415	1639437	1040.12	3615	3785	3600	4645	2505	3575	3697.85	1.69	-9918	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1692	-14.22	0.27	12	3.62	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	3785	-1.19	20240104	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
100	20240104	100759	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	75	2	2.10	1774372730	486722	308.79	3615	3710	3600	4645	2505	3575	3645.56	1.69	-55922	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1651	-13.88	0.27	12	1.08	-263.00	13664.00	5000	20231019	-27.00	3405	20231005	7.20	3710	-1.62	20240104	3550	2.82	20240102	5000	-27.00	20231019	3405	7.20	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
101	20240104	090802	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	90	2	2.52	933812280	254990	161.78	3615	3710	3615	4645	2505	3575	3662.15	1.69	-22508	3608	3591	3573	3556	3538	3582	3547	2262	1070	5000	2570	5	1	45235478	1658	-13.94	0.27	12	0.56	-263.00	13664.00	5000	20231019	-26.70	3405	20231005	7.64	3710	-1.21	20240104	3550	3.24	20240102	5000	-26.70	20231019	3405	7.64	20231005	2.64	N	128820	5000	2261 억	764446	N	N	598	N	N
102	20240103	160759	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-5	5	-0.14	559821640	156766	112.72	3590	3590	3555	4650	2510	3580	3571.07	1.71	-7243	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1617	-13.59	0.26	12	0.35	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	3595	-0.56	20240102	3550	0.70	20240102	5000	-28.50	20231019	3405	4.99	20231005	2.62	N	128820	5000	2261 억	771596	N	N	598	N	N
103	20240103	150757	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-15	5	-0.42	531146040	148733	106.94	3590	3590	3555	4650	2510	3580	3571.14	1.71	-5774	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1613	-13.56	0.26	12	0.33	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	3595	-0.83	20240102	3550	0.42	20240102	5000	-28.70	20231019	3405	4.70	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
104	20240103	140754	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-15	5	-0.42	471699905	132043	94.94	3590	3590	3560	4650	2510	3580	3572.32	1.71	-4010	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1613	-13.56	0.26	12	0.29	-263.00	13664.00	5000	20231019	-28.70	3405	20231005	4.70	3595	-0.83	20240102	3550	0.42	20240102	5000	-28.70	20231019	3405	4.70	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
105	20240103	130757	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	400724715	112133	80.62	3590	3590	3560	4650	2510	3580	3573.66	1.71	-4207	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.25	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3595	-0.70	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
106	20240103	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	303669380	84941	61.07	3590	3590	3560	4650	2510	3580	3575.06	1.71	-3545	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.19	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3595	-0.70	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
107	20240103	110755	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	257525160	72044	51.80	3590	3590	3560	4650	2510	3580	3574.55	1.71	-5256	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.16	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	3595	-0.42	20240102	3550	0.85	20240102	5000	-28.40	20231019	3405	5.14	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
108	20240103	100757	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	188540020	52724	37.91	3590	3590	3565	4650	2510	3580	3575.98	1.71	-4902	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.12	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3595	-0.70	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
109	20240103	090756	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	58874135	16428	11.81	3590	3590	3570	4650	2510	3580	3583.77	1.71	-4904	3620	3600	3575	3555	3530	3610	3565	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.04	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	3595	-0.42	20240102	3550	0.85	20240102	5000	-28.40	20231019	3405	5.14	20231005	2.62	N	128820	5000	2261 억	771596	N	N	1	N	N
110	20240102	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	478204070	133864	31.27	3570	3595	3550	4650	2510	3580	3572.26	1.65	21720	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.30	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	3595	-0.42	20240102	3550	0.85	20240102	5000	-28.40	20231019	3405	5.14	20231005	2.63	N	128820	5000	2261 억	745212	N	N	1	N	N
111	20240102	150755	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	448544670	125575	29.33	3570	3595	3550	4650	2510	3580	3571.92	1.65	19080	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.28	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3595	-0.70	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N
112	20240102	140756	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-5	5	-0.14	343010275	96009	22.43	3570	3595	3550	4650	2510	3580	3572.69	1.65	13581	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1617	-13.59	0.26	12	0.21	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	3595	-0.56	20240102	3550	0.70	20240102	5000	-28.50	20231019	3405	4.99	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N
113	20240102	130751	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	301763540	84453	19.73	3570	3595	3550	4650	2510	3580	3573.15	1.65	13909	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.19	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3595	-0.70	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N
114	20240102	120750	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	272068845	76132	17.78	3570	3595	3550	4650	2510	3580	3573.64	1.65	14177	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.17	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3595	-0.70	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N
115	20240102	110751	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-5	5	-0.14	212539245	59466	13.89	3570	3595	3550	4650	2510	3580	3574.13	1.65	9514	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1617	-13.59	0.26	12	0.13	-263.00	13664.00	5000	20231019	-28.50	3405	20231005	4.99	3595	-0.56	20240102	3550	0.70	20240102	5000	-28.50	20231019	3405	4.99	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N
116	20240102	100743	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-10	5	-0.28	57764175	16192	3.78	3570	3575	3550	4650	2510	3580	3567.43	1.65	1245	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1615	-13.57	0.26	12	0.04	-263.00	13664.00	5000	20231019	-28.60	3405	20231005	4.85	3575	-0.14	20240102	3550	0.56	20240102	5000	-28.60	20231019	3405	4.85	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N
117	20240102	090734	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	0	3	0.00	0	0	0.00	0	0	0	4650	2510	3580	0.00	1.65	0	3676	3627	3581	3532	3486	3627	3532	2262	1070	5000	2570	5	1	45235478	1619	-13.61	0.26	12	0.00	-263.00	13664.00	5000	20231019	-28.40	3405	20231005	5.14	0	0.00	0	0	0.00	0	5000	-28.40	20231019	3405	5.14	20231005	2.63	N	128820	5000	2261 억	745212	N	N	10	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History