KissMeData/118000/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

46 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	120819	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-4	5	-0.99	8866711	22148	25.33	401	408	399	526	284	405	400.34	0.38	-2357	413	408	402	397	391	411	400	714	121	500	270	1	1	142777363	573	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	417	-3.84	20240108	394	1.78	20240117	891	-54.99	20230419	370	8.38	20231031	0.15	N	118000	500	713 억	548054	N	N	25	N	N
3	20240123	110816	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-5	5	-1.23	4030350	10052	11.49	401	408	400	526	284	405	400.95	0.38	-1223	413	408	402	397	391	411	400	714	121	500	270	1	1	142777363	571	-0.79	0.43	12	0.01	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	417	-4.08	20240108	394	1.52	20240117	891	-55.11	20230419	370	8.11	20231031	0.15	N	118000	500	713 억	548054	N	N	25	N	N
4	20240123	100816	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-2	5	-0.49	1230171	3060	3.50	401	408	401	526	284	405	402.02	0.38	-976	413	408	402	397	391	411	400	714	121	500	270	1	1	142777363	575	-0.80	0.43	12	0.00	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	417	-3.36	20240108	394	2.28	20240117	891	-54.77	20230419	370	8.92	20231031	0.15	N	118000	500	713 억	548054	N	N	25	N	N
5	20240123	090817	57	100.00	KOSPI	유통업	N	N	N	N	N	407	2	2	0.49	867826	2164	2.47	401	408	401	526	284	405	401.03	0.38	-282	413	408	402	397	391	411	400	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	394	3.30	20240117	891	-54.32	20230419	370	10.00	20231031	0.15	N	118000	500	713 억	548054	N	N	25	N	N
6	20240119	160811	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-2	5	-0.49	59982845	149200	159.11	409	412	395	529	285	407	402.03	0.40	-8357	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	578	-0.80	0.44	12	0.10	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	417	-2.88	20240108	394	2.79	20240117	891	-54.55	20230419	370	9.46	20231031	0.15	N	118000	500	713 억	568212	N	N	38	N	N
7	20240119	150813	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-6	5	-1.47	55606906	138319	147.51	409	412	395	529	285	407	402.02	0.40	-7346	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	573	-0.79	0.43	12	0.10	-505.00	928.00	891	20230419	-54.99	370	20231031	8.38	417	-3.84	20240108	394	1.78	20240117	891	-54.99	20230419	370	8.38	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
8	20240119	140812	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-12	5	-2.95	51549015	128145	136.66	409	412	395	529	285	407	402.27	0.40	-5730	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	564	-0.78	0.43	12	0.09	-505.00	928.00	891	20230419	-55.67	370	20231031	6.76	417	-5.28	20240108	394	0.25	20240117	891	-55.67	20230419	370	6.76	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
9	20240119	130812	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-7	5	-1.72	40365089	100094	106.74	409	412	399	529	285	407	403.27	0.40	-4840	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	571	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	417	-4.08	20240108	394	1.52	20240117	891	-55.11	20230419	370	8.11	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
10	20240119	120815	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-3	5	-0.74	19070380	46979	50.10	409	412	401	529	285	407	405.93	0.40	-3924	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	577	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	417	-3.12	20240108	394	2.54	20240117	891	-54.66	20230419	370	9.19	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
11	20240119	110814	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-4	5	-0.98	16326476	40169	42.84	409	412	403	529	285	407	406.44	0.40	-1166	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	575	-0.80	0.43	12	0.03	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	417	-3.36	20240108	394	2.28	20240117	891	-54.77	20230419	370	8.92	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
12	20240119	100818	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	13296236	32699	34.87	409	412	403	529	285	407	406.63	0.40	-43	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	394	3.30	20240117	891	-54.32	20230419	370	10.00	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
13	20240119	090811	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	6045894	14807	15.79	409	412	407	529	285	407	408.31	0.40	-2499	414	410	405	401	396	412	403	714	122	500	270	1	1	142777363	581	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	394	3.30	20240117	891	-54.32	20230419	370	10.00	20231031	0.15	N	118000	500	713 억	568212	N	N	69	N	N
14	20240118	160810	57	100.00	KOSPI	유통업	N	N	N	N	N	407	4	2	0.99	37674546	93203	55.06	403	409	400	523	283	403	404.22	0.40	-998	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	581	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	394	3.30	20240117	891	-54.32	20230419	370	10.00	20231031	0.15	N	118000	500	713 억	569210	N	N	69	N	N
15	20240118	150811	57	100.00	KOSPI	유통업	N	N	N	N	N	404	1	2	0.25	31605212	78278	46.25	403	409	400	523	283	403	403.76	0.40	640	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	577	-0.80	0.44	12	0.05	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	417	-3.12	20240108	394	2.54	20240117	891	-54.66	20230419	370	9.19	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
16	20240118	140811	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	25124684	62147	36.72	403	409	400	523	283	403	404.28	0.40	1301	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	417	-3.36	20240108	394	2.28	20240117	891	-54.77	20230419	370	8.92	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
17	20240118	130809	57	100.00	KOSPI	유통업	N	N	N	N	N	405	2	2	0.50	23269170	57543	34.00	403	409	400	523	283	403	404.38	0.40	1303	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	417	-2.88	20240108	394	2.79	20240117	891	-54.55	20230419	370	9.46	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
18	20240118	120812	57	100.00	KOSPI	유통업	N	N	N	N	N	403	0	3	0.00	20214338	49971	29.52	403	409	400	523	283	403	404.52	0.40	955	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.03	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	417	-3.36	20240108	394	2.28	20240117	891	-54.77	20230419	370	8.92	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
19	20240118	110812	57	100.00	KOSPI	유통업	N	N	N	N	N	405	2	2	0.50	13430068	33157	19.59	403	409	400	523	283	403	405.04	0.40	475	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.02	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	417	-2.88	20240108	394	2.79	20240117	891	-54.55	20230419	370	9.46	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
20	20240118	100808	57	100.00	KOSPI	유통업	N	N	N	N	N	408	5	2	1.24	11282141	27854	16.46	403	409	400	523	283	403	405.05	0.40	-1612	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	583	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	417	-2.16	20240108	394	3.55	20240117	891	-54.21	20230419	370	10.27	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
21	20240118	090809	57	100.00	KOSPI	유통업	N	N	N	N	N	405	2	2	0.50	3365253	8350	4.93	403	406	400	523	283	403	403.02	0.40	-195	419	410	402	393	385	407	390	714	120	500	270	1	1	142777363	578	-0.80	0.44	12	0.01	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	417	-2.88	20240108	394	2.79	20240117	891	-54.55	20230419	370	9.46	20231031	0.15	N	118000	500	713 억	569210	N	N	4	N	N
22	20240117	160807	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-4	5	-0.98	67383540	169227	283.44	411	411	394	529	285	407	398.18	0.41	-18203	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	575	-0.80	0.43	12	0.12	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	417	-3.36	20240108	394	2.28	20240117	891	-54.77	20230419	370	8.92	20231031	0.18	N	118000	500	713 억	587413	N	N	4	N	N
23	20240117	150810	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-8	5	-1.97	61252139	153926	257.82	411	411	394	529	285	407	397.93	0.41	-16127	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	570	-0.79	0.43	12	0.11	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	417	-4.32	20240108	394	1.27	20240117	891	-55.22	20230419	370	7.84	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
24	20240117	140808	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-8	5	-1.97	46652883	117054	196.06	411	411	394	529	285	407	398.56	0.41	-14816	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	570	-0.79	0.43	12	0.08	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	417	-4.32	20240108	394	1.27	20240117	891	-55.22	20230419	370	7.84	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
25	20240117	130808	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-10	5	-2.46	41834718	104946	175.78	411	411	394	529	285	407	398.63	0.41	-13333	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	567	-0.79	0.43	12	0.07	-505.00	928.00	891	20230419	-55.44	370	20231031	7.30	417	-4.80	20240108	394	0.76	20240117	891	-55.44	20230419	370	7.30	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
26	20240117	120810	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-8	5	-1.97	31879986	79865	133.77	411	411	394	529	285	407	399.17	0.41	-9243	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	570	-0.79	0.43	12	0.06	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	417	-4.32	20240108	394	1.27	20240117	891	-55.22	20230419	370	7.84	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
27	20240117	110810	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-5	5	-1.23	23230211	58152	97.40	411	411	394	529	285	407	399.47	0.41	-8996	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	574	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	417	-3.60	20240108	394	2.03	20240117	891	-54.88	20230419	370	8.65	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
28	20240117	100807	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-5	5	-1.23	20022018	50154	84.00	411	411	394	529	285	407	399.21	0.41	-8996	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	574	-0.80	0.43	12	0.04	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	417	-3.60	20240108	394	2.03	20240117	891	-54.88	20230419	370	8.65	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
29	20240117	090811	57	100.00	KOSPI	유통업	N	N	N	N	N	409	2	2	0.49	91630	224	0.38	411	411	406	529	285	407	409.06	0.41	-97	415	411	407	403	399	409	401	714	122	500	270	1	1	142777363	584	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	417	-1.92	20240108	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.18	N	118000	500	713 억	587413	N	N	10	N	N
30	20240116	160806	57	100.00	KOSPI	유통업	N	N	N	N	N	407	2	2	0.49	24186385	59703	54.62	408	411	403	526	284	405	405.11	0.42	-6805	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	397	2.52	20240102	891	-54.32	20230419	370	10.00	20231031	0.20	N	118000	500	713 억	594218	N	N	10	N	N
31	20240116	150805	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-1	5	-0.25	21605973	53356	48.81	408	411	403	526	284	405	404.94	0.42	-5805	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	577	-0.80	0.44	12	0.04	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	417	-3.12	20240108	397	1.76	20240102	891	-54.66	20230419	370	9.19	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
32	20240116	140807	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-1	5	-0.25	17761089	43823	40.09	408	411	403	526	284	405	405.29	0.42	-4071	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	577	-0.80	0.44	12	0.03	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	417	-3.12	20240108	397	1.76	20240102	891	-54.66	20230419	370	9.19	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
33	20240116	130809	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-1	5	-0.25	14344489	35366	32.35	408	411	403	526	284	405	405.60	0.42	-3765	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	577	-0.80	0.44	12	0.02	-505.00	928.00	891	20230419	-54.66	370	20231031	9.19	417	-3.12	20240108	397	1.76	20240102	891	-54.66	20230419	370	9.19	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
34	20240116	120807	57	100.00	KOSPI	유통업	N	N	N	N	N	406	1	2	0.25	7828244	19264	17.62	408	411	403	526	284	405	406.37	0.42	-3079	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	580	-0.80	0.44	12	0.01	-505.00	928.00	891	20230419	-54.43	370	20231031	9.73	417	-2.64	20240108	397	2.27	20240102	891	-54.43	20230419	370	9.73	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
35	20240116	110805	57	100.00	KOSPI	유통업	N	N	N	N	N	407	2	2	0.49	5371018	13198	12.07	408	411	403	526	284	405	406.96	0.42	-2799	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	397	2.52	20240102	891	-54.32	20230419	370	10.00	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
36	20240116	100806	57	100.00	KOSPI	유통업	N	N	N	N	N	407	2	2	0.49	3474711	8517	7.79	408	411	405	526	284	405	407.97	0.42	-1845	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	581	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	397	2.52	20240102	891	-54.32	20230419	370	10.00	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
37	20240116	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	408	3	2	0.74	1035850	2545	2.33	408	408	406	526	284	405	407.01	0.42	-12	418	411	408	401	398	410	400	714	121	500	270	1	1	142777363	583	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	417	-2.16	20240108	397	2.77	20240102	891	-54.21	20230419	370	10.27	20231031	0.20	N	118000	500	713 억	594218	N	N	16	N	N
38	20240115	160804	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-7	5	-1.70	44643710	109227	92.39	412	415	405	535	289	412	408.72	0.42	-3849	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	578	-0.80	0.44	12	0.08	-505.00	928.00	891	20230419	-54.55	370	20231031	9.46	417	-2.88	20240108	397	2.02	20240102	891	-54.55	20230419	370	9.46	20231031	0.20	N	118000	500	713 억	598067	N	N	16	N	N
39	20240115	150804	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	26296137	63974	54.11	412	415	408	535	289	412	411.04	0.42	-3838	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	-1.68	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
40	20240115	140805	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	24438041	59441	50.28	412	415	408	535	289	412	411.13	0.42	-3529	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	587	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	417	-1.44	20240108	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
41	20240115	130803	57	100.00	KOSPI	유통업	N	N	N	N	N	412	0	3	0.00	14103630	34375	29.07	412	415	408	535	289	412	410.29	0.42	-5975	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	588	-0.82	0.44	12	0.02	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
42	20240115	120804	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	10812696	26362	22.30	412	415	408	535	289	412	410.16	0.42	-3252	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	-1.68	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
43	20240115	110803	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	8600548	20961	17.73	412	415	408	535	289	412	410.31	0.42	-2671	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	-1.68	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
44	20240115	100801	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-4	5	-0.97	6439550	15689	13.27	412	415	408	535	289	412	410.45	0.42	-2741	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	583	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	417	-2.16	20240108	397	2.77	20240102	891	-54.21	20230419	370	10.27	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
45	20240115	090803	57	100.00	KOSPI	유통업	N	N	N	N	N	412	0	3	0.00	2754920	6696	5.66	412	415	408	535	289	412	411.43	0.42	-2056	422	417	411	406	400	414	403	714	123	500	280	1	1	142777363	588	-0.82	0.44	12	0.00	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	598067	N	N	24	N	N
46	20240112	160814	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-4	5	-0.96	48378561	118135	91.63	416	416	405	540	292	416	409.52	0.43	-9706	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	588	-0.82	0.44	12	0.08	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	607773	N	N	24	N	N
47	20240112	150802	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-8	5	-1.92	43123649	105320	81.69	416	416	405	540	292	416	409.45	0.43	-2038	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	583	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	417	-2.16	20240108	397	2.77	20240102	891	-54.21	20230419	370	10.27	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
48	20240112	140801	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-7	5	-1.68	29214624	71121	55.16	416	416	409	540	292	416	410.77	0.43	-4128	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	584	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	417	-1.92	20240108	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
49	20240112	130757	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-4	5	-0.96	25636732	62385	48.39	416	416	409	540	292	416	410.94	0.43	-758	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	588	-0.82	0.44	12	0.04	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
50	20240112	120802	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-5	5	-1.20	23968145	58330	45.24	416	416	409	540	292	416	410.91	0.43	-336	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	587	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	417	-1.44	20240108	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
51	20240112	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-4	5	-0.96	18242092	44363	34.41	416	416	409	540	292	416	411.20	0.43	2438	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	588	-0.82	0.44	12	0.03	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
52	20240112	100757	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-7	5	-1.68	17307261	42081	32.64	416	416	409	540	292	416	411.28	0.43	3024	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	584	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	417	-1.92	20240108	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
53	20240112	090759	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-1	5	-0.24	6224690	15108	11.72	416	416	411	540	292	416	412.01	0.43	7703	421	418	413	410	405	420	412	714	124	500	280	1	1	142777363	593	-0.82	0.45	12	0.01	-505.00	928.00	891	20230419	-53.42	370	20231031	12.16	417	-0.48	20240108	397	4.53	20240102	891	-53.42	20230419	370	12.16	20231031	0.20	N	118000	500	713 억	607773	N	N	38	N	N
54	20240111	160754	57	100.00	KOSPI	유통업	N	N	N	N	N	416	7	2	1.71	53100616	128919	143.47	415	416	408	531	287	409	411.89	0.42	6701	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	594	-0.82	0.45	12	0.09	-505.00	928.00	891	20230419	-53.31	370	20231031	12.43	417	-0.24	20240108	397	4.79	20240102	891	-53.31	20230419	370	12.43	20231031	0.20	N	118000	500	713 억	601201	N	N	38	N	N
55	20240111	150759	57	100.00	KOSPI	유통업	N	N	N	N	N	415	6	2	1.47	48956324	118940	132.37	415	415	408	531	287	409	411.61	0.42	6045	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	593	-0.82	0.45	12	0.08	-505.00	928.00	891	20230419	-53.42	370	20231031	12.16	417	-0.48	20240108	397	4.53	20240102	891	-53.42	20230419	370	12.16	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
56	20240111	140756	57	100.00	KOSPI	유통업	N	N	N	N	N	413	4	2	0.98	36482962	88717	98.73	415	415	408	531	287	409	411.23	0.42	5185	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	590	-0.82	0.45	12	0.06	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	417	-0.96	20240108	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
57	20240111	130755	57	100.00	KOSPI	유통업	N	N	N	N	N	413	4	2	0.98	29967814	72940	81.17	415	415	408	531	287	409	410.86	0.42	3945	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	590	-0.82	0.45	12	0.05	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	417	-0.96	20240108	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
58	20240111	120755	57	100.00	KOSPI	유통업	N	N	N	N	N	413	4	2	0.98	21953928	53424	59.46	415	415	408	531	287	409	410.94	0.42	3415	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	590	-0.82	0.45	12	0.04	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	417	-0.96	20240108	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
59	20240111	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	413	4	2	0.98	19711728	47982	53.40	415	415	408	531	287	409	410.82	0.42	2666	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	590	-0.82	0.45	12	0.03	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	417	-0.96	20240108	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
60	20240111	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	7528291	18381	20.46	415	415	408	531	287	409	409.57	0.42	640	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	588	-0.82	0.44	12	0.01	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
61	20240111	090755	57	100.00	KOSPI	유통업	N	N	N	N	N	414	5	2	1.22	291540	704	0.78	415	415	410	531	287	409	414.12	0.42	32	419	414	410	405	401	412	403	714	122	500	270	1	1	142777363	591	-0.82	0.45	12	0.00	-505.00	928.00	891	20230419	-53.54	370	20231031	11.89	417	-0.72	20240108	397	4.28	20240102	891	-53.54	20230419	370	11.89	20231031	0.20	N	118000	500	713 억	601201	N	N	25	N	N
62	20240110	160753	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-1	5	-0.24	36633959	89587	177.25	411	415	406	533	287	410	408.92	0.43	-8804	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	584	-0.81	0.44	12	0.06	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	417	-1.92	20240108	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.20	N	118000	500	713 억	610005	N	N	25	N	N
63	20240110	150755	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-1	5	-0.24	35657342	87191	172.51	411	415	406	533	287	410	408.96	0.43	-8324	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	584	-0.81	0.44	12	0.06	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	417	-1.92	20240108	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
64	20240110	140757	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	28068689	68568	135.67	411	415	406	533	287	410	409.36	0.43	-5201	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	585	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	-1.68	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
65	20240110	130754	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	25151405	61420	121.52	411	415	406	533	287	410	409.50	0.43	-5176	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	587	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	417	-1.44	20240108	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
66	20240110	120755	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	22778776	55628	110.06	411	415	406	533	287	410	409.48	0.43	-5280	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	588	-0.82	0.44	12	0.04	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
67	20240110	110754	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	20415116	49845	98.62	411	415	406	533	287	410	409.57	0.43	-5912	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	588	-0.82	0.44	12	0.03	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
68	20240110	100753	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-3	5	-0.73	14715130	35966	71.16	411	415	406	533	287	410	409.14	0.43	-1492	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	581	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	397	2.52	20240102	891	-54.32	20230419	370	10.00	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
69	20240110	090753	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	466585	1135	2.25	411	415	411	533	287	410	411.09	0.43	-57	420	415	412	407	404	413	405	714	123	500	270	1	1	142777363	587	-0.81	0.44	12	0.00	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	417	-1.44	20240108	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.20	N	118000	500	713 억	610005	N	N	38	N	N
70	20240109	160751	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	20757816	50542	49.19	413	417	409	535	289	412	410.70	0.43	617	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	0.00	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	609388	N	N	38	N	N
71	20240109	150752	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	20102969	48945	47.64	413	417	409	535	289	412	410.73	0.43	589	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	587	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	417	0.00	20240108	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
72	20240109	140752	57	100.00	KOSPI	유통업	N	N	N	N	N	412	0	3	0.00	17490453	42584	41.44	413	417	409	535	289	412	410.73	0.43	641	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	588	-0.82	0.44	12	0.03	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	0.00	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
73	20240109	130752	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	15222369	37044	36.05	413	417	409	535	289	412	410.93	0.43	642	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	587	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	417	0.00	20240108	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
74	20240109	120758	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	9918450	24102	23.46	413	417	409	535	289	412	411.52	0.43	-353	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.02	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	0.00	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
75	20240109	110753	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	6432718	15623	15.21	413	417	409	535	289	412	411.75	0.43	-1498	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	0.00	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
76	20240109	100752	57	100.00	KOSPI	유통업	N	N	N	N	N	414	2	2	0.49	5424095	13177	12.82	413	417	409	535	289	412	411.63	0.43	-1129	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	591	-0.82	0.45	12	0.01	-505.00	928.00	891	20230419	-53.54	370	20231031	11.89	417	0.00	20240108	397	4.28	20240102	891	-53.54	20230419	370	11.89	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
77	20240109	090753	57	100.00	KOSPI	유통업	N	N	N	N	N	414	2	2	0.49	758161	1832	1.78	413	417	412	535	289	412	413.84	0.43	-1040	423	417	411	405	399	414	402	714	123	500	280	1	1	142777363	591	-0.82	0.45	12	0.00	-505.00	928.00	891	20230419	-53.54	370	20231031	11.89	417	0.00	20240108	397	4.28	20240102	891	-53.54	20230419	370	11.89	20231031	0.20	N	118000	500	713 억	609388	N	N	3	N	N
78	20240108	160751	57	100.00	KOSPI	유통업	N	N	N	N	N	412	0	3	0.00	42000124	102719	95.61	417	417	405	535	289	412	408.88	0.44	-13422	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	588	-0.82	0.44	12	0.07	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	623071	N	N	3	N	N
79	20240108	150752	57	100.00	KOSPI	유통업	N	N	N	N	N	412	0	3	0.00	38515273	94183	87.66	417	417	405	535	289	412	408.94	0.44	-13485	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	588	-0.82	0.44	12	0.07	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	417	-1.20	20240108	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
80	20240108	140751	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-5	5	-1.21	34747224	85012	79.12	417	417	405	535	289	412	408.73	0.44	-11077	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	581	-0.81	0.44	12	0.06	-505.00	928.00	891	20230419	-54.32	370	20231031	10.00	417	-2.40	20240108	397	2.52	20240102	891	-54.32	20230419	370	10.00	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
81	20240108	130751	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	31049378	75974	70.71	417	417	405	535	289	412	408.68	0.44	-8058	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	-1.68	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
82	20240108	120751	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	27018772	66070	61.49	417	417	406	535	289	412	408.94	0.44	-6609	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	417	-1.68	20240108	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
83	20240108	110753	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-4	5	-0.97	22029622	53827	50.10	417	417	406	535	289	412	409.27	0.44	-6329	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	583	-0.81	0.44	12	0.04	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	417	-2.16	20240108	397	2.77	20240102	891	-54.21	20230419	370	10.27	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
84	20240108	100752	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-4	5	-0.97	17364015	42379	39.44	417	417	406	535	289	412	409.73	0.44	-4649	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	583	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	417	-2.16	20240108	397	2.77	20240102	891	-54.21	20230419	370	10.27	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
85	20240108	090750	57	100.00	KOSPI	유통업	N	N	N	N	N	413	1	2	0.24	977387	2352	2.19	417	417	412	535	289	412	415.56	0.44	-398	417	414	410	407	403	412	405	714	123	500	280	1	1	142777363	590	-0.82	0.45	12	0.00	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	417	-0.96	20240108	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.20	N	118000	500	713 억	623071	N	N	181	N	N
86	20240105	160750	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	43761782	106937	101.62	413	413	406	531	287	409	409.23	0.42	17353	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	588	-0.82	0.44	12	0.07	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	414	-0.48	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	605769	N	N	181	N	N
87	20240105	150752	57	100.00	KOSPI	유통업	N	N	N	N	N	411	2	2	0.49	38816281	94883	90.16	413	413	406	531	287	409	409.10	0.42	21298	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	587	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	414	-0.72	20240102	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
88	20240105	140748	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	34229511	83686	79.52	413	413	406	531	287	409	409.02	0.42	25673	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	585	-0.81	0.44	12	0.06	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	414	-0.97	20240102	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
89	20240105	130750	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	31798860	77755	73.89	413	413	406	531	287	409	408.96	0.42	26268	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	585	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	414	-0.97	20240102	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
90	20240105	120750	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	10278337	25096	23.85	413	413	407	531	287	409	409.56	0.42	7190	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	588	-0.82	0.44	12	0.02	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	414	-0.48	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
91	20240105	110748	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	9429617	23036	21.89	413	413	407	531	287	409	409.34	0.42	7144	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	588	-0.82	0.44	12	0.02	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	414	-0.48	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
92	20240105	100752	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	5860754	14308	13.60	413	413	407	531	287	409	409.61	0.42	6793	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	588	-0.82	0.44	12	0.01	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	414	-0.48	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
93	20240105	090748	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	259651	629	0.60	413	413	411	531	287	409	412.80	0.42	-131	415	411	410	406	405	411	406	714	122	500	270	1	1	142777363	588	-0.82	0.44	12	0.00	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	414	-0.48	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	605769	N	N	30	N	N
94	20240104	160746	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-4	5	-0.97	43144436	104995	96.26	409	414	409	536	290	413	410.92	0.42	318	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	584	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	414	0.00	20240102	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.25	N	118000	500	713 억	605481	N	N	30	N	N
95	20240104	150747	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-3	5	-0.73	38365021	93330	85.56	409	414	409	536	290	413	411.07	0.42	393	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.07	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	414	0.00	20240102	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
96	20240104	140748	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-2	5	-0.48	31787167	77284	70.85	409	414	409	536	290	413	411.30	0.42	1184	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	587	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	414	0.00	20240102	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
97	20240104	130748	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-3	5	-0.73	26637712	64755	59.37	409	414	409	536	290	413	411.36	0.42	1195	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	414	0.00	20240102	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
98	20240104	120746	57	100.00	KOSPI	유통업	N	N	N	N	N	413	0	3	0.00	18822523	45706	41.90	409	414	409	536	290	413	411.82	0.42	1404	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	590	-0.82	0.45	12	0.03	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	414	0.00	20240102	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
99	20240104	110745	57	100.00	KOSPI	유통업	N	N	N	N	N	414	1	2	0.24	13154161	31992	29.33	409	414	409	536	290	413	411.17	0.42	1530	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	591	-0.82	0.45	12	0.02	-505.00	928.00	891	20230419	-53.54	370	20231031	11.89	414	0.00	20240102	397	4.28	20240102	891	-53.54	20230419	370	11.89	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
100	20240104	100745	57	100.00	KOSPI	유통업	N	N	N	N	N	413	0	3	0.00	7305654	17812	16.33	409	413	409	536	290	413	410.15	0.42	-40	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	590	-0.82	0.45	12	0.01	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	414	-0.24	20240102	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
101	20240104	090748	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-4	5	-0.97	3146748	7680	7.04	409	413	409	536	290	413	409.73	0.42	5	417	415	411	409	405	416	410	714	123	500	280	1	1	142777363	584	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	414	-1.21	20240102	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.25	N	118000	500	713 억	605481	N	N	540	N	N
102	20240103	160745	57	100.00	KOSPI	유통업	N	N	N	N	N	413	1	2	0.24	44183148	107879	58.82	412	413	407	535	289	412	409.55	0.42	12104	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	590	-0.82	0.45	12	0.08	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	414	-0.24	20240102	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.25	N	118000	500	713 억	593300	N	N	540	N	N
103	20240103	150743	57	100.00	KOSPI	유통업	N	N	N	N	N	413	1	2	0.24	41542511	101482	55.33	412	413	407	535	289	412	409.36	0.42	11174	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	590	-0.82	0.45	12	0.07	-505.00	928.00	891	20230419	-53.65	370	20231031	11.62	414	-0.24	20240102	397	4.03	20240102	891	-53.65	20230419	370	11.62	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
104	20240103	140741	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-4	5	-0.97	32022528	78343	42.72	412	412	407	535	289	412	408.75	0.42	10487	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	583	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.21	370	20231031	10.27	414	-1.45	20240102	397	2.77	20240102	891	-54.21	20230419	370	10.27	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
105	20240103	130743	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-3	5	-0.73	29755134	72788	39.69	412	412	407	535	289	412	408.79	0.42	10415	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	584	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	414	-1.21	20240102	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
106	20240103	120746	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	28629380	70029	38.18	412	412	407	535	289	412	408.82	0.42	8244	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	587	-0.81	0.44	12	0.05	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	414	-0.72	20240102	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
107	20240103	110742	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	20425408	49955	27.24	412	412	407	535	289	412	408.88	0.42	5720	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	587	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-53.87	370	20231031	11.08	414	-0.72	20240102	397	3.53	20240102	891	-53.87	20230419	370	11.08	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
108	20240103	100743	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-3	5	-0.73	18474502	45186	24.64	412	412	407	535	289	412	408.85	0.42	5114	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	584	-0.81	0.44	12	0.03	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	414	-1.21	20240102	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
109	20240103	090742	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	3149721	7666	4.18	412	412	408	535	289	412	410.87	0.42	-1395	424	417	407	400	390	421	404	714	123	500	280	1	1	142777363	585	-0.81	0.44	12	0.01	-505.00	928.00	891	20230419	-53.98	370	20231031	10.81	414	-0.97	20240102	397	3.27	20240102	891	-53.98	20230419	370	10.81	20231031	0.25	N	118000	500	713 억	593300	N	N	1	N	N
110	20240102	160742	57	100.00	KOSPI	유통업	N	N	N	N	N	412	12	2	3.00	73851706	181496	141.89	400	414	397	520	280	400	406.90	0.39	31939	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	588	-0.82	0.44	12	0.13	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	414	-0.48	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	561269	N	N	1	N	N
111	20240102	150741	57	100.00	KOSPI	유통업	N	N	N	N	N	414	14	2	3.50	70248962	172744	135.05	400	414	397	520	280	400	406.67	0.39	30393	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	591	-0.82	0.45	12	0.12	-505.00	928.00	891	20230419	-53.54	370	20231031	11.89	414	0.00	20240102	397	4.28	20240102	891	-53.54	20230419	370	11.89	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N
112	20240102	140742	57	100.00	KOSPI	유통업	N	N	N	N	N	409	9	2	2.25	49775507	122967	96.13	400	412	397	520	280	400	404.79	0.39	22272	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	584	-0.81	0.44	12	0.09	-505.00	928.00	891	20230419	-54.10	370	20231031	10.54	412	-0.73	20240102	397	3.02	20240102	891	-54.10	20230419	370	10.54	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N
113	20240102	130738	57	100.00	KOSPI	유통업	N	N	N	N	N	412	12	2	3.00	40668355	100722	78.74	400	412	397	520	280	400	403.77	0.39	19798	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	588	-0.82	0.44	12	0.07	-505.00	928.00	891	20230419	-53.76	370	20231031	11.35	412	0.00	20240102	397	3.78	20240102	891	-53.76	20230419	370	11.35	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N
114	20240102	120737	57	100.00	KOSPI	유통업	N	N	N	N	N	403	3	2	0.75	18967127	47426	37.08	400	404	397	520	280	400	399.93	0.39	7026	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	575	-0.80	0.43	12	0.03	-505.00	928.00	891	20230419	-54.77	370	20231031	8.92	404	-0.25	20240102	397	1.51	20240102	891	-54.77	20230419	370	8.92	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N
115	20240102	110738	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-1	5	-0.25	9297255	23263	18.19	400	404	398	520	280	400	399.66	0.39	-236	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	570	-0.79	0.43	12	0.02	-505.00	928.00	891	20230419	-55.22	370	20231031	7.84	404	-1.24	20240102	398	0.25	20240102	891	-55.22	20230419	370	7.84	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N
116	20240102	100729	57	100.00	KOSPI	유통업	N	N	N	N	N	402	2	2	0.50	1459692	3649	2.85	400	402	400	520	280	400	400.03	0.39	-508	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	574	-0.80	0.43	12	0.00	-505.00	928.00	891	20230419	-54.88	370	20231031	8.65	402	0.00	20240102	400	0.50	20240102	891	-54.88	20230419	370	8.65	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N
117	20240102	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	0	0	0.00	0	0	0	520	280	400	0.00	0.39	0	406	402	398	394	390	404	396	714	120	500	270	1	1	142777363	571	-0.79	0.43	12	0.00	-505.00	928.00	891	20230419	-55.11	370	20231031	8.11	0	0.00	0	0	0.00	0	891	-55.11	20230419	370	8.11	20231031	0.25	N	118000	500	713 억	561269	N	N	29	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History