KissMeData/005110/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120206	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	4	2	0.30	25745486	19170	25.30	1332	1354	1332	1744	940	1342	1343.01	16.05	8570	1409	1375	1355	1321	1301	1365	1311	93	402	500	800	1	1	18606407	250	-3.32	0.98	12	0.10	-406.00	1373.00	4060	20230419	-66.85	1120	20230818	20.18	1477	-8.87	20240108	1290	4.34	20240118	1974	-31.81	20231027	280	380.71	20230818	N	005110	500	93 억	2986248	N	N	6	N	N
3	20240123	110205	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	3	2	0.22	14386969	10746	14.18	1332	1351	1332	1744	940	1342	1338.82	16.05	2760	1409	1375	1355	1321	1301	1365	1311	93	402	500	800	1	1	18606407	250	-3.31	0.98	12	0.06	-406.00	1373.00	4060	20230419	-66.87	1120	20230818	20.09	1477	-8.94	20240108	1290	4.26	20240118	1974	-31.86	20231027	280	380.36	20230818	N	005110	500	93 억	2986248	N	N	6	N	N
4	20240123	100205	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	2	2	0.15	12727700	9508	12.55	1332	1351	1332	1744	940	1342	1338.63	16.05	2744	1409	1375	1355	1321	1301	1365	1311	93	402	500	800	1	1	18606407	250	-3.31	0.98	12	0.05	-406.00	1373.00	4060	20230419	-66.90	1120	20230818	20.00	1477	-9.00	20240108	1290	4.19	20240118	1974	-31.91	20231027	280	380.00	20230818	N	005110	500	93 억	2986248	N	N	6	N	N
5	20240123	090205	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	8	2	0.60	1531079	1142	1.51	1332	1350	1332	1744	940	1342	1340.70	16.05	924	1409	1375	1355	1321	1301	1365	1311	93	402	500	800	1	1	18606407	251	-3.33	0.98	12	0.01	-406.00	1373.00	4060	20230419	-66.75	1120	20230818	20.54	1477	-8.60	20240108	1290	4.65	20240118	1974	-31.61	20231027	280	382.14	20230818	N	005110	500	93 억	2986248	N	N	6	N	N
6	20240119	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	-9	5	-0.66	101827460	74355	104.44	1331	1388	1331	1782	960	1371	1369.49	16.12	1192	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	253	-3.35	0.99	12	0.40	-406.00	1373.00	4060	20230419	-66.45	1120	20230818	21.61	1477	-7.79	20240108	1290	5.58	20240118	1974	-31.00	20231027	280	386.43	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
7	20240119	150205	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	-10	5	-0.73	99612895	72729	102.16	1331	1388	1331	1782	960	1371	1369.64	16.12	1044	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	253	-3.35	0.99	12	0.39	-406.00	1373.00	4060	20230419	-66.48	1120	20230818	21.52	1477	-7.85	20240108	1290	5.50	20240118	1974	-31.05	20231027	280	386.07	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
8	20240119	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	0	3	0.00	92913556	67821	95.26	1331	1388	1331	1782	960	1371	1369.98	16.12	1260	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	255	-3.38	1.00	12	0.36	-406.00	1373.00	4060	20230419	-66.23	1120	20230818	22.41	1477	-7.18	20240108	1290	6.28	20240118	1974	-30.55	20231027	280	389.64	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
9	20240119	130205	57	100.00	KOSPI	유통업	N	N	N	N	N	1386	15	2	1.09	88767741	64815	91.04	1331	1388	1331	1782	960	1371	1369.56	16.12	3235	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	258	-3.41	1.01	12	0.35	-406.00	1373.00	4060	20230419	-65.86	1120	20230818	23.75	1477	-6.16	20240108	1290	7.44	20240118	1974	-29.79	20231027	280	395.00	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
10	20240119	120206	57	100.00	KOSPI	유통업	N	N	N	N	N	1365	-6	5	-0.44	50718599	37140	52.17	1331	1379	1331	1782	960	1371	1365.61	16.12	5751	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	254	-3.36	0.99	12	0.20	-406.00	1373.00	4060	20230419	-66.38	1120	20230818	21.88	1477	-7.58	20240108	1290	5.81	20240118	1974	-30.85	20231027	280	387.50	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
11	20240119	110205	57	100.00	KOSPI	유통업	N	N	N	N	N	1369	-2	5	-0.15	36318020	26610	37.38	1331	1379	1331	1782	960	1371	1364.83	16.12	6062	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	255	-3.37	1.00	12	0.14	-406.00	1373.00	4060	20230419	-66.28	1120	20230818	22.23	1477	-7.31	20240108	1290	6.12	20240118	1974	-30.65	20231027	280	388.93	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
12	20240119	100206	57	100.00	KOSPI	유통업	N	N	N	N	N	1372	1	2	0.07	30371025	22264	31.27	1331	1379	1331	1782	960	1371	1364.13	16.12	6199	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	255	-3.38	1.00	12	0.12	-406.00	1373.00	4060	20230419	-66.21	1120	20230818	22.50	1477	-7.11	20240108	1290	6.36	20240118	1974	-30.50	20231027	280	390.00	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
13	20240119	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	1353	-18	5	-1.31	3383867	2538	3.56	1331	1353	1331	1782	960	1371	1333.28	16.12	1093	1425	1398	1344	1317	1263	1411	1330	93	411	500	820	1	1	18606407	252	-3.33	0.99	12	0.01	-406.00	1373.00	4060	20230419	-66.67	1120	20230818	20.80	1477	-8.40	20240108	1290	4.88	20240118	1974	-31.46	20231027	280	383.21	20230818	N	005110	500	93 억	2998973	N	N	2	N	N
14	20240118	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	48	2	3.63	94037098	71143	56.46	1294	1371	1290	1719	927	1323	1321.80	15.98	18664	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	255	-3.38	1.00	12	0.38	-406.00	1373.00	4060	20230419	-66.23	1120	20230818	22.41	1477	-7.18	20240108	1290	6.28	20240118	1974	-30.55	20231027	280	389.64	20230818	N	005110	500	93 억	2973627	N	N	2	N	N
15	20240118	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	9	2	0.68	73543004	55959	44.41	1294	1341	1290	1719	927	1323	1314.23	15.98	18728	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	248	-3.28	0.97	12	0.30	-406.00	1373.00	4060	20230419	-67.19	1120	20230818	18.93	1477	-9.82	20240108	1290	3.26	20240118	1974	-32.52	20231027	280	375.71	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
16	20240118	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	7	2	0.53	69821981	53164	42.19	1294	1341	1290	1719	927	1323	1313.33	15.98	18725	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	247	-3.28	0.97	12	0.29	-406.00	1373.00	4060	20230419	-67.24	1120	20230818	18.75	1477	-9.95	20240108	1290	3.10	20240118	1974	-32.62	20231027	280	375.00	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
17	20240118	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	16	2	1.21	67915935	51733	41.05	1294	1341	1290	1719	927	1323	1312.82	15.98	18556	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	249	-3.30	0.98	12	0.28	-406.00	1373.00	4060	20230419	-67.02	1120	20230818	19.55	1477	-9.34	20240108	1290	3.80	20240118	1974	-32.17	20231027	280	378.21	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
18	20240118	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	2	2	0.15	54313991	41512	32.94	1294	1341	1290	1719	927	1323	1308.39	15.98	15336	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	247	-3.26	0.97	12	0.22	-406.00	1373.00	4060	20230419	-67.36	1120	20230818	18.30	1477	-10.29	20240108	1290	2.71	20240118	1974	-32.88	20231027	280	373.21	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
19	20240118	110205	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	4	2	0.30	53559220	40941	32.49	1294	1341	1290	1719	927	1323	1308.20	15.98	15226	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	247	-3.27	0.97	12	0.22	-406.00	1373.00	4060	20230419	-67.32	1120	20230818	18.48	1477	-10.16	20240108	1290	2.87	20240118	1974	-32.78	20231027	280	373.93	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
20	20240118	100205	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-11	5	-0.83	35800793	27558	21.87	1294	1323	1290	1719	927	1323	1299.11	15.98	14630	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	244	-3.23	0.96	12	0.15	-406.00	1373.00	4060	20230419	-67.68	1120	20230818	17.14	1477	-11.17	20240108	1290	1.71	20240118	1974	-33.54	20231027	280	368.57	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
21	20240118	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-9	5	-0.68	2007434	1551	1.23	1294	1314	1294	1719	927	1323	1294.28	15.98	760	1394	1358	1328	1292	1262	1343	1277	93	396	500	790	1	1	18606407	244	-3.24	0.96	12	0.01	-406.00	1373.00	4060	20230419	-67.64	1120	20230818	17.32	1477	-11.04	20240108	1294	1.55	20240118	1974	-33.43	20231027	280	369.29	20230818	N	005110	500	93 억	2973627	N	N	0	N	N
22	20240117	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	-29	5	-2.14	165372987	125808	82.27	1349	1364	1298	1757	947	1352	1314.49	16.13	-22387	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	246	-3.26	0.96	12	0.68	-406.00	1373.00	4060	20230419	-67.41	1120	20230818	18.12	1477	-10.43	20240108	1298	1.93	20240117	1974	-32.98	20231027	280	372.50	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
23	20240117	150205	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-31	5	-2.29	158789990	120802	79.00	1349	1364	1298	1757	947	1352	1314.46	16.13	-22640	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	246	-3.25	0.96	12	0.65	-406.00	1373.00	4060	20230419	-67.46	1120	20230818	17.95	1477	-10.56	20240108	1298	1.77	20240117	1974	-33.08	20231027	280	371.79	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
24	20240117	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-27	5	-2.00	152401161	115982	75.84	1349	1364	1298	1757	947	1352	1314.01	16.13	-22448	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	247	-3.26	0.97	12	0.62	-406.00	1373.00	4060	20230419	-67.36	1120	20230818	18.30	1477	-10.29	20240108	1298	2.08	20240117	1974	-32.88	20231027	280	373.21	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
25	20240117	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	-50	5	-3.70	121142269	92102	60.23	1349	1364	1298	1757	947	1352	1315.31	16.13	-30330	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	242	-3.21	0.95	12	0.50	-406.00	1373.00	4060	20230419	-67.93	1120	20230818	16.25	1477	-11.85	20240108	1298	0.31	20240117	1974	-34.04	20231027	280	365.00	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
26	20240117	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	1299	-53	5	-3.92	106670970	80996	52.97	1349	1364	1299	1757	947	1352	1316.99	16.13	-20622	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	242	-3.20	0.95	12	0.44	-406.00	1373.00	4060	20230419	-68.00	1120	20230818	15.98	1477	-12.05	20240108	1299	0.00	20240117	1974	-34.19	20231027	280	363.93	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
27	20240117	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	-48	5	-3.55	87610973	66353	43.39	1349	1364	1299	1757	947	1352	1320.38	16.13	-10931	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	243	-3.21	0.95	12	0.36	-406.00	1373.00	4060	20230419	-67.88	1120	20230818	16.43	1477	-11.71	20240108	1299	0.38	20240117	1974	-33.94	20231027	280	365.71	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
28	20240117	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	-34	5	-2.51	46480321	34815	22.77	1349	1364	1300	1757	947	1352	1335.07	16.13	-11055	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	245	-3.25	0.96	12	0.19	-406.00	1373.00	4060	20230419	-67.54	1120	20230818	17.68	1477	-10.77	20240108	1300	1.38	20240117	1974	-33.23	20231027	280	370.71	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
29	20240117	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	0	3	0.00	654667	485	0.32	1349	1352	1349	1757	947	1352	1349.83	16.13	-349	1417	1384	1360	1327	1303	1401	1344	93	405	500	810	1	1	18606407	252	-3.33	0.98	12	0.00	-406.00	1373.00	4060	20230419	-66.70	1120	20230818	20.71	1477	-8.46	20240108	1327	1.88	20240102	1974	-31.51	20231027	280	382.86	20230818	N	005110	500	93 억	3000397	N	N	2	N	N
30	20240116	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	1352	8	2	0.60	208717376	152922	259.36	1337	1393	1336	1747	941	1344	1364.86	16.08	7433	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	252	-3.33	0.98	12	0.82	-406.00	1373.00	4060	20230419	-66.70	1120	20230818	20.71	1477	-8.46	20240108	1327	1.88	20240102	1974	-31.51	20231027	280	382.86	20230818	N	005110	500	93 억	2991373	N	N	2	N	N
31	20240116	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	7	2	0.52	207130364	151746	257.36	1337	1393	1336	1747	941	1344	1364.98	16.08	7613	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	251	-3.33	0.98	12	0.82	-406.00	1373.00	4060	20230419	-66.72	1120	20230818	20.62	1477	-8.53	20240108	1327	1.81	20240102	1974	-31.56	20231027	280	382.50	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
32	20240116	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	0	3	0.00	195934643	143466	243.32	1337	1393	1336	1747	941	1344	1365.72	16.08	11986	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	250	-3.31	0.98	12	0.77	-406.00	1373.00	4060	20230419	-66.90	1120	20230818	20.00	1477	-9.00	20240108	1327	1.28	20240102	1974	-31.91	20231027	280	380.00	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
33	20240116	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	1369	25	2	1.86	168189934	122956	208.53	1337	1393	1336	1747	941	1344	1367.89	16.08	9270	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	255	-3.37	1.00	12	0.66	-406.00	1373.00	4060	20230419	-66.28	1120	20230818	22.23	1477	-7.31	20240108	1327	3.17	20240102	1974	-30.65	20231027	280	388.93	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
34	20240116	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	36	2	2.68	136348659	99743	169.16	1337	1393	1336	1747	941	1344	1367.00	16.08	268	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	257	-3.40	1.01	12	0.54	-406.00	1373.00	4060	20230419	-66.01	1120	20230818	23.21	1477	-6.57	20240108	1327	3.99	20240102	1974	-30.09	20231027	280	392.86	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
35	20240116	110203	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	15	2	1.12	83588934	61595	104.47	1337	1372	1336	1747	941	1344	1357.07	16.08	3872	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	253	-3.35	0.99	12	0.33	-406.00	1373.00	4060	20230419	-66.53	1120	20230818	21.34	1477	-7.99	20240108	1327	2.41	20240102	1974	-31.16	20231027	280	385.36	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
36	20240116	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	11	2	0.82	54097399	39886	67.65	1337	1372	1336	1747	941	1344	1356.30	16.08	533	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	252	-3.34	0.99	12	0.21	-406.00	1373.00	4060	20230419	-66.63	1120	20230818	20.98	1477	-8.26	20240108	1327	2.11	20240102	1974	-31.36	20231027	280	383.93	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
37	20240116	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-7	5	-0.52	2462754	1842	3.12	1337	1337	1337	1747	941	1344	1337.00	16.08	-1737	1381	1362	1349	1330	1317	1372	1340	93	403	500	800	1	1	18606407	249	-3.29	0.97	12	0.01	-406.00	1373.00	4060	20230419	-67.07	1120	20230818	19.38	1477	-9.48	20240108	1327	0.75	20240102	1974	-32.27	20231027	280	377.50	20230818	N	005110	500	93 억	2991373	N	N	3	N	N
38	20240115	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	-32	5	-2.33	78349047	58182	114.37	1336	1368	1336	1788	964	1376	1346.62	16.06	-779	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	250	-3.31	0.98	12	0.31	-406.00	1373.00	4060	20230419	-66.90	1120	20230818	20.00	1477	-9.00	20240108	1327	1.28	20240102	1974	-31.91	20231027	280	380.00	20230818	N	005110	500	93 억	2988579	N	N	3	N	N
39	20240115	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	-27	5	-1.96	72258961	53653	105.47	1336	1368	1336	1788	964	1376	1346.78	16.06	-437	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	251	-3.32	0.98	12	0.29	-406.00	1373.00	4060	20230419	-66.77	1120	20230818	20.45	1477	-8.67	20240108	1327	1.66	20240102	1974	-31.66	20231027	280	381.79	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
40	20240115	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	-26	5	-1.89	60384116	44847	88.16	1336	1368	1336	1788	964	1376	1346.45	16.06	995	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	251	-3.33	0.98	12	0.24	-406.00	1373.00	4060	20230419	-66.75	1120	20230818	20.54	1477	-8.60	20240108	1327	1.73	20240102	1974	-31.61	20231027	280	382.14	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
41	20240115	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	-30	5	-2.18	58931232	43771	86.04	1336	1368	1336	1788	964	1376	1346.35	16.06	1173	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	250	-3.32	0.98	12	0.24	-406.00	1373.00	4060	20230419	-66.85	1120	20230818	20.18	1477	-8.87	20240108	1327	1.43	20240102	1974	-31.81	20231027	280	380.71	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
42	20240115	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	-29	5	-2.11	52981255	39353	77.36	1336	1368	1336	1788	964	1376	1346.31	16.06	1067	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	251	-3.32	0.98	12	0.21	-406.00	1373.00	4060	20230419	-66.82	1120	20230818	20.27	1477	-8.80	20240108	1327	1.51	20240102	1974	-31.76	20231027	280	381.07	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
43	20240115	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	-21	5	-1.53	47427522	35240	69.27	1336	1368	1336	1788	964	1376	1345.84	16.06	251	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	252	-3.34	0.99	12	0.19	-406.00	1373.00	4060	20230419	-66.63	1120	20230818	20.98	1477	-8.26	20240108	1327	2.11	20240102	1974	-31.36	20231027	280	383.93	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
44	20240115	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-25	5	-1.82	37743868	28048	55.13	1336	1368	1336	1788	964	1376	1345.69	16.06	-316	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	251	-3.33	0.98	12	0.15	-406.00	1373.00	4060	20230419	-66.72	1120	20230818	20.62	1477	-8.53	20240108	1327	1.81	20240102	1974	-31.56	20231027	280	382.50	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
45	20240115	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	1365	-11	5	-0.80	5443126	4059	7.98	1336	1368	1336	1788	964	1376	1341.00	16.06	-209	1418	1397	1379	1358	1340	1388	1349	93	412	500	820	1	1	18606407	254	-3.36	0.99	12	0.02	-406.00	1373.00	4060	20230419	-66.38	1120	20230818	21.88	1477	-7.58	20240108	1327	2.86	20240102	1974	-30.85	20231027	280	387.50	20230818	N	005110	500	93 억	2988579	N	N	5	N	N
46	20240112	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	-24	5	-1.71	69938886	50690	61.86	1400	1400	1361	1820	980	1400	1379.74	16.14	-14798	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	256	-3.39	1.00	12	0.27	-406.00	1373.00	4060	20230419	-66.11	1120	20230818	22.86	1477	-6.84	20240108	1327	3.69	20240102	1974	-30.29	20231027	280	391.43	20230818	N	005110	500	93 억	3002985	N	N	5	N	N
47	20240112	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-21	5	-1.50	68275214	49481	60.39	1400	1400	1361	1820	980	1400	1379.83	16.14	-14693	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	257	-3.40	1.00	12	0.27	-406.00	1373.00	4060	20230419	-66.03	1120	20230818	23.12	1477	-6.64	20240108	1327	3.92	20240102	1974	-30.14	20231027	280	392.50	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
48	20240112	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	-16	5	-1.14	56751404	41100	50.16	1400	1400	1361	1820	980	1400	1380.81	16.14	-12478	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	258	-3.41	1.01	12	0.22	-406.00	1373.00	4060	20230419	-65.91	1120	20230818	23.57	1477	-6.30	20240108	1327	4.30	20240102	1974	-29.89	20231027	280	394.29	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
49	20240112	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-15	5	-1.07	53219645	38539	47.03	1400	1400	1361	1820	980	1400	1380.93	16.14	-12082	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	258	-3.41	1.01	12	0.21	-406.00	1373.00	4060	20230419	-65.89	1120	20230818	23.66	1477	-6.23	20240108	1327	4.37	20240102	1974	-29.84	20231027	280	394.64	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
50	20240112	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-20	5	-1.43	49358794	35739	43.62	1400	1400	1361	1820	980	1400	1381.09	16.14	-11202	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	257	-3.40	1.01	12	0.19	-406.00	1373.00	4060	20230419	-66.01	1120	20230818	23.21	1477	-6.57	20240108	1327	3.99	20240102	1974	-30.09	20231027	280	392.86	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
51	20240112	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	-9	5	-0.64	47074787	34091	41.60	1400	1400	1361	1820	980	1400	1380.86	16.14	-11022	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	259	-3.43	1.01	12	0.18	-406.00	1373.00	4060	20230419	-65.74	1120	20230818	24.20	1477	-5.82	20240108	1327	4.82	20240102	1974	-29.53	20231027	280	396.79	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
52	20240112	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-20	5	-1.43	37806513	27375	33.41	1400	1400	1361	1820	980	1400	1381.06	16.14	-11683	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	257	-3.40	1.01	12	0.15	-406.00	1373.00	4060	20230419	-66.01	1120	20230818	23.21	1477	-6.57	20240108	1327	3.99	20240102	1974	-30.09	20231027	280	392.86	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
53	20240112	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	1392	-8	5	-0.57	1473336	1054	1.29	1400	1400	1392	1820	980	1400	1397.85	16.14	-127	1418	1409	1391	1382	1364	1413	1386	93	420	500	840	1	1	18606407	259	-3.43	1.01	12	0.01	-406.00	1373.00	4060	20230419	-65.71	1120	20230818	24.29	1477	-5.75	20240108	1327	4.90	20240102	1974	-29.48	20231027	280	397.14	20230818	N	005110	500	93 억	3002985	N	N	8	N	N
54	20240111	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	24	2	1.74	113481530	81936	42.31	1376	1400	1373	1788	964	1376	1384.94	16.13	2510	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	260	-3.45	1.02	12	0.44	-406.00	1373.00	4060	20230419	-65.52	1120	20230818	25.00	1477	-5.21	20240108	1327	5.50	20240102	1974	-29.08	20231027	280	400.00	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
55	20240111	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	1392	16	2	1.16	111390239	80436	41.54	1376	1400	1373	1788	964	1376	1384.83	16.13	2472	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	259	-3.43	1.01	12	0.43	-406.00	1373.00	4060	20230419	-65.71	1120	20230818	24.29	1477	-5.75	20240108	1327	4.90	20240102	1974	-29.48	20231027	280	397.14	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
56	20240111	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	1378	2	2	0.15	82977165	59997	30.98	1376	1399	1373	1788	964	1376	1383.02	16.13	3911	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	256	-3.39	1.00	12	0.32	-406.00	1373.00	4060	20230419	-66.06	1120	20230818	23.04	1477	-6.70	20240108	1327	3.84	20240102	1974	-30.19	20231027	280	392.14	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
57	20240111	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	1383	7	2	0.51	76797523	55513	28.67	1376	1399	1373	1788	964	1376	1383.42	16.13	3920	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	257	-3.41	1.01	12	0.30	-406.00	1373.00	4060	20230419	-65.94	1120	20230818	23.48	1477	-6.36	20240108	1327	4.22	20240102	1974	-29.94	20231027	280	393.93	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
58	20240111	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	17	2	1.24	52582982	38001	19.62	1376	1399	1373	1788	964	1376	1383.73	16.13	3784	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	259	-3.43	1.01	12	0.20	-406.00	1373.00	4060	20230419	-65.69	1120	20230818	24.38	1477	-5.69	20240108	1327	4.97	20240102	1974	-29.43	20231027	280	397.50	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
59	20240111	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	17	2	1.24	49728343	35947	18.56	1376	1399	1373	1788	964	1376	1383.38	16.13	2535	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	259	-3.43	1.01	12	0.19	-406.00	1373.00	4060	20230419	-65.69	1120	20230818	24.38	1477	-5.69	20240108	1327	4.97	20240102	1974	-29.43	20231027	280	397.50	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
60	20240111	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	8	2	0.58	37947813	27453	14.18	1376	1399	1373	1788	964	1376	1382.28	16.13	-796	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	258	-3.41	1.01	12	0.15	-406.00	1373.00	4060	20230419	-65.91	1120	20230818	23.57	1477	-6.30	20240108	1327	4.30	20240102	1974	-29.89	20231027	280	394.29	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
61	20240111	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	9	2	0.65	2263289	1644	0.85	1376	1385	1376	1788	964	1376	1376.70	16.13	221	1450	1412	1385	1347	1320	1399	1334	93	412	500	820	1	1	18606407	258	-3.41	1.01	12	0.01	-406.00	1373.00	4060	20230419	-65.89	1120	20230818	23.66	1477	-6.23	20240108	1327	4.37	20240102	1974	-29.84	20231027	280	394.64	20230818	N	005110	500	93 억	3000475	N	N	8	N	N
62	20240110	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	-5	5	-0.36	267597336	192710	94.30	1381	1423	1358	1795	967	1381	1388.62	16.25	-22456	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	256	-3.39	1.00	12	1.04	-406.00	1373.00	4060	20230419	-66.11	1120	20230818	22.86	1477	-6.84	20240108	1327	3.69	20240102	1974	-30.29	20231027	280	391.43	20230818	N	005110	500	93 억	3023907	N	N	8	N	N
63	20240110	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	-5	5	-0.36	257450216	185358	90.70	1381	1423	1358	1795	967	1381	1388.94	16.25	-18761	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	256	-3.39	1.00	12	1.00	-406.00	1373.00	4060	20230419	-66.11	1120	20230818	22.86	1477	-6.84	20240108	1327	3.69	20240102	1974	-30.29	20231027	280	391.43	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
64	20240110	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	0	3	0.00	232244215	167016	81.73	1381	1423	1358	1795	967	1381	1390.55	16.25	-15571	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	257	-3.40	1.01	12	0.90	-406.00	1373.00	4060	20230419	-65.99	1120	20230818	23.30	1477	-6.50	20240108	1327	4.07	20240102	1974	-30.04	20231027	280	393.21	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
65	20240110	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	3	2	0.22	201622502	144932	70.92	1381	1423	1358	1795	967	1381	1391.15	16.25	-10092	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	258	-3.41	1.01	12	0.78	-406.00	1373.00	4060	20230419	-65.91	1120	20230818	23.57	1477	-6.30	20240108	1327	4.30	20240102	1974	-29.89	20231027	280	394.29	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
66	20240110	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	24	2	1.74	182721472	131307	64.25	1381	1423	1358	1795	967	1381	1391.56	16.25	-10067	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	261	-3.46	1.02	12	0.71	-406.00	1373.00	4060	20230419	-65.39	1120	20230818	25.45	1477	-4.87	20240108	1327	5.88	20240102	1974	-28.82	20231027	280	401.79	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
67	20240110	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	23	2	1.67	161957935	116464	56.99	1381	1423	1358	1795	967	1381	1390.63	16.25	-6795	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	261	-3.46	1.02	12	0.63	-406.00	1373.00	4060	20230419	-65.42	1120	20230818	25.36	1477	-4.94	20240108	1327	5.80	20240102	1974	-28.88	20231027	280	401.43	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
68	20240110	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	1386	5	2	0.36	86135200	62624	30.64	1381	1387	1358	1795	967	1381	1375.43	16.25	-2505	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	258	-3.41	1.01	12	0.34	-406.00	1373.00	4060	20230419	-65.86	1120	20230818	23.75	1477	-6.16	20240108	1327	4.45	20240102	1974	-29.79	20231027	280	395.00	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
69	20240110	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	0	3	0.00	1783812	1294	0.63	1381	1381	1371	1795	967	1381	1378.53	16.25	-156	1456	1418	1394	1356	1332	1406	1344	93	414	500	820	1	1	18606407	257	-3.40	1.01	12	0.01	-406.00	1373.00	4060	20230419	-65.99	1120	20230818	23.30	1477	-6.50	20240108	1327	4.07	20240102	1974	-30.04	20231027	280	393.21	20230818	N	005110	500	93 억	3023907	N	N	12	N	N
70	20240109	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	-38	5	-2.68	283550475	203722	66.95	1419	1432	1370	1844	994	1419	1391.85	16.33	-8745	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	257	-3.40	1.01	12	1.09	-406.00	1373.00	4060	20230419	-65.99	1120	20230818	23.30	1477	-6.50	20240108	1327	4.07	20240102	1974	-30.04	20231027	280	393.21	20230818	N	005110	500	93 억	3038334	N	N	12	N	N
71	20240109	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	1370	-49	5	-3.45	265976178	190938	62.74	1419	1432	1370	1844	994	1419	1393.00	16.33	-7495	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	255	-3.37	1.00	12	1.03	-406.00	1373.00	4060	20230419	-66.26	1120	20230818	22.32	1477	-7.24	20240108	1327	3.24	20240102	1974	-30.60	20231027	280	389.29	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
72	20240109	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-40	5	-2.82	230045790	164828	54.16	1419	1432	1377	1844	994	1419	1395.67	16.33	-7750	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	257	-3.40	1.00	12	0.89	-406.00	1373.00	4060	20230419	-66.03	1120	20230818	23.12	1477	-6.64	20240108	1327	3.92	20240102	1974	-30.14	20231027	280	392.50	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
73	20240109	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	1388	-31	5	-2.18	198645700	142085	46.69	1419	1432	1377	1844	994	1419	1398.08	16.33	3286	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	258	-3.42	1.01	12	0.76	-406.00	1373.00	4060	20230419	-65.81	1120	20230818	23.93	1477	-6.03	20240108	1327	4.60	20240102	1974	-29.69	20231027	280	395.71	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
74	20240109	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-34	5	-2.40	190069283	135891	44.66	1419	1432	1377	1844	994	1419	1398.69	16.33	3397	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	258	-3.41	1.01	12	0.73	-406.00	1373.00	4060	20230419	-65.89	1120	20230818	23.66	1477	-6.23	20240108	1327	4.37	20240102	1974	-29.84	20231027	280	394.64	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
75	20240109	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-39	5	-2.75	179686654	128389	42.19	1419	1432	1377	1844	994	1419	1399.55	16.33	5056	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	257	-3.40	1.01	12	0.69	-406.00	1373.00	4060	20230419	-66.01	1120	20230818	23.21	1477	-6.57	20240108	1327	3.99	20240102	1974	-30.09	20231027	280	392.86	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
76	20240109	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	-11	5	-0.78	82828153	58717	19.30	1419	1432	1395	1844	994	1419	1410.63	16.33	7080	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	262	-3.47	1.03	12	0.32	-406.00	1373.00	4060	20230419	-65.32	1120	20230818	25.71	1477	-4.67	20240108	1327	6.10	20240102	1974	-28.67	20231027	280	402.86	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
77	20240109	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	-12	5	-0.85	8724479	6159	2.02	1419	1419	1405	1844	994	1419	1416.54	16.33	868	1543	1480	1414	1351	1285	1512	1383	93	425	500	850	1	1	18606407	262	-3.47	1.02	12	0.03	-406.00	1373.00	4060	20230419	-65.34	1120	20230818	25.62	1477	-4.74	20240108	1327	6.03	20240102	1974	-28.72	20231027	280	402.50	20230818	N	005110	500	93 억	3038334	N	N	19	N	N
78	20240108	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	1419	20	2	1.43	431511333	304089	249.01	1399	1477	1348	1818	980	1399	1419.03	16.10	29987	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	264	-3.50	1.03	12	1.63	-406.00	1373.00	4060	20230419	-65.05	1120	20230818	26.70	1477	-3.93	20240108	1327	6.93	20240102	1974	-28.12	20231027	280	406.79	20230818	N	005110	500	93 억	2996545	N	N	19	N	N
79	20240108	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	16	2	1.14	417427599	294122	240.84	1399	1477	1348	1818	980	1399	1419.23	16.10	30819	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	263	-3.49	1.03	12	1.58	-406.00	1373.00	4060	20230419	-65.15	1120	20230818	26.34	1477	-4.20	20240108	1327	6.63	20240102	1974	-28.32	20231027	280	405.36	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
80	20240108	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	1432	33	2	2.36	297554532	208979	171.12	1399	1477	1379	1818	980	1399	1423.85	16.10	24255	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	266	-3.53	1.04	12	1.12	-406.00	1373.00	4060	20230419	-64.73	1120	20230818	27.86	1477	-3.05	20240108	1327	7.91	20240102	1974	-27.46	20231027	280	411.43	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
81	20240108	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	1439	40	2	2.86	279470898	196328	160.77	1399	1477	1379	1818	980	1399	1423.49	16.10	22010	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	268	-3.54	1.05	12	1.06	-406.00	1373.00	4060	20230419	-64.56	1120	20230818	28.48	1477	-2.57	20240108	1327	8.44	20240102	1974	-27.10	20231027	280	413.93	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
82	20240108	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	16	2	1.14	116032958	82958	67.93	1399	1416	1379	1818	980	1399	1398.70	16.10	26618	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	263	-3.49	1.03	12	0.45	-406.00	1373.00	4060	20230419	-65.15	1120	20230818	26.34	1460	-3.08	20240102	1327	6.63	20240102	1974	-28.32	20231027	280	405.36	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
83	20240108	110201	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	3	2	0.21	63779040	45687	37.41	1399	1410	1379	1818	980	1399	1396.00	16.10	8782	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	261	-3.45	1.02	12	0.25	-406.00	1373.00	4060	20230419	-65.47	1120	20230818	25.18	1460	-3.97	20240102	1327	5.65	20240102	1974	-28.98	20231027	280	400.71	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
84	20240108	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	1399	0	3	0.00	32029645	22909	18.76	1399	1410	1379	1818	980	1399	1398.12	16.10	-4519	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	260	-3.45	1.02	12	0.12	-406.00	1373.00	4060	20230419	-65.54	1120	20230818	24.91	1460	-4.18	20240102	1327	5.43	20240102	1974	-29.13	20231027	280	399.64	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
85	20240108	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	-8	5	-0.57	11372932	8133	6.66	1399	1399	1390	1818	980	1399	1398.37	16.10	-5675	1451	1424	1405	1378	1359	1415	1369	93	419	500	830	1	1	18606407	259	-3.43	1.01	12	0.04	-406.00	1373.00	4060	20230419	-65.74	1120	20230818	24.20	1460	-4.73	20240102	1327	4.82	20240102	1974	-29.53	20231027	280	396.79	20230818	N	005110	500	93 억	2996545	N	N	38	N	N
86	20240105	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	1399	-33	5	-2.30	170649701	122021	94.80	1432	1432	1386	1861	1003	1432	1398.53	16.26	-24437	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	260	-3.45	1.02	12	0.66	-406.00	1373.00	4060	20230419	-65.54	1120	20230818	24.91	1460	-4.18	20240102	1327	5.43	20240102	1974	-29.13	20231027	280	399.64	20230818	N	005110	500	93 억	3025800	N	N	38	N	N
87	20240105	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-37	5	-2.58	157178013	112379	87.31	1432	1432	1386	1861	1003	1432	1398.64	16.26	-21936	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	260	-3.44	1.02	12	0.60	-406.00	1373.00	4060	20230419	-65.64	1120	20230818	24.55	1460	-4.45	20240102	1327	5.12	20240102	1974	-29.33	20231027	280	398.21	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
88	20240105	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-32	5	-2.23	135506370	96850	75.24	1432	1432	1386	1861	1003	1432	1399.14	16.26	-19271	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	260	-3.45	1.02	12	0.52	-406.00	1373.00	4060	20230419	-65.52	1120	20230818	25.00	1460	-4.11	20240102	1327	5.50	20240102	1974	-29.08	20231027	280	400.00	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
89	20240105	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-37	5	-2.58	113368981	81009	62.94	1432	1432	1386	1861	1003	1432	1399.46	16.26	-16300	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	260	-3.44	1.02	12	0.44	-406.00	1373.00	4060	20230419	-65.64	1120	20230818	24.55	1460	-4.45	20240102	1327	5.12	20240102	1974	-29.33	20231027	280	398.21	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
90	20240105	120201	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	-28	5	-1.96	105175456	75146	58.38	1432	1432	1386	1861	1003	1432	1399.61	16.26	-15482	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	261	-3.46	1.02	12	0.40	-406.00	1373.00	4060	20230419	-65.42	1120	20230818	25.36	1460	-3.84	20240102	1327	5.80	20240102	1974	-28.88	20231027	280	401.43	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
91	20240105	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-32	5	-2.23	90606205	64693	50.26	1432	1432	1386	1861	1003	1432	1400.56	16.26	-14209	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	260	-3.45	1.02	12	0.35	-406.00	1373.00	4060	20230419	-65.52	1120	20230818	25.00	1460	-4.11	20240102	1327	5.50	20240102	1974	-29.08	20231027	280	400.00	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
92	20240105	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	-38	5	-2.65	58449947	41584	32.31	1432	1432	1392	1861	1003	1432	1405.59	16.26	-12276	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	259	-3.43	1.02	12	0.22	-406.00	1373.00	4060	20230419	-65.67	1120	20230818	24.46	1460	-4.52	20240102	1327	5.05	20240102	1974	-29.38	20231027	280	397.86	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
93	20240105	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	1432	0	3	0.00	1595242	1114	0.87	1432	1432	1431	1861	1003	1432	1431.99	16.26	-155	1480	1456	1413	1389	1346	1468	1401	93	429	500	850	1	1	18606407	266	-3.53	1.04	12	0.01	-406.00	1373.00	4060	20230419	-64.73	1120	20230818	27.86	1460	-1.92	20240102	1327	7.91	20240102	1974	-27.46	20231027	280	411.43	20230818	N	005110	500	93 억	3025800	N	N	26	N	N
94	20240104	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	1432	32	2	2.29	180980473	128645	76.95	1400	1437	1370	1820	980	1400	1406.82	16.37	-21121	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	266	-3.53	1.04	12	0.69	-406.00	1373.00	4060	20230419	-64.73	1120	20230818	27.86	1460	-1.92	20240102	1327	7.91	20240102	1974	-27.46	20231027	280	411.43	20230818	N	005110	500	93 억	3045521	N	N	26	N	N
95	20240104	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	1427	27	2	1.93	169543821	120646	72.16	1400	1437	1370	1820	980	1400	1405.30	16.37	-19891	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	266	-3.51	1.04	12	0.65	-406.00	1373.00	4060	20230419	-64.85	1120	20230818	27.41	1460	-2.26	20240102	1327	7.54	20240102	1974	-27.71	20231027	280	409.64	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
96	20240104	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	6	2	0.43	109909752	78834	47.15	1400	1414	1370	1820	980	1400	1394.19	16.37	-17858	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	262	-3.46	1.02	12	0.42	-406.00	1373.00	4060	20230419	-65.37	1120	20230818	25.54	1460	-3.70	20240102	1327	5.95	20240102	1974	-28.77	20231027	280	402.14	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
97	20240104	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	0	3	0.00	89919942	64516	38.59	1400	1414	1370	1820	980	1400	1393.76	16.37	-19511	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	260	-3.45	1.02	12	0.35	-406.00	1373.00	4060	20230419	-65.52	1120	20230818	25.00	1460	-4.11	20240102	1327	5.50	20240102	1974	-29.08	20231027	280	400.00	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
98	20240104	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	-16	5	-1.14	82375784	59124	35.37	1400	1414	1370	1820	980	1400	1393.27	16.37	-18454	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	258	-3.41	1.01	12	0.32	-406.00	1373.00	4060	20230419	-65.91	1120	20230818	23.57	1460	-5.21	20240102	1327	4.30	20240102	1974	-29.89	20231027	280	394.29	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
99	20240104	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	-16	5	-1.14	61068948	43791	26.19	1400	1414	1370	1820	980	1400	1394.55	16.37	-15712	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	258	-3.41	1.01	12	0.24	-406.00	1373.00	4060	20230419	-65.91	1120	20230818	23.57	1460	-5.21	20240102	1327	4.30	20240102	1974	-29.89	20231027	280	394.29	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
100	20240104	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	1401	1	2	0.07	32981960	23663	14.15	1400	1414	1370	1820	980	1400	1393.82	16.37	-8275	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	261	-3.45	1.02	12	0.13	-406.00	1373.00	4060	20230419	-65.49	1120	20230818	25.09	1460	-4.04	20240102	1327	5.58	20240102	1974	-29.03	20231027	280	400.36	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
101	20240104	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	-2	5	-0.14	4913824	3510	2.10	1400	1400	1397	1820	980	1400	1399.95	16.37	-550	1454	1426	1399	1371	1344	1413	1358	93	420	500	840	1	1	18606407	260	-3.44	1.02	12	0.02	-406.00	1373.00	4060	20230419	-65.57	1120	20230818	24.82	1460	-4.25	20240102	1327	5.35	20240102	1974	-29.18	20231027	280	399.29	20230818	N	005110	500	93 억	3045521	N	N	99	N	N
102	20240103	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-27	5	-1.89	228892409	163718	32.91	1427	1427	1372	1855	999	1427	1398.06	16.26	22939	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	260	-3.45	1.02	12	0.88	-406.00	1373.00	4060	20230419	-65.52	1120	20230818	25.00	1460	-4.11	20240102	1327	5.50	20240102	1974	-29.08	20231027	280	400.00	20230818	N	005110	500	93 억	3024962	N	N	99	N	N
103	20240103	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	1390	-37	5	-2.59	219653253	157105	31.58	1427	1427	1372	1855	999	1427	1398.11	16.26	23419	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	259	-3.42	1.01	12	0.84	-406.00	1373.00	4060	20230419	-65.76	1120	20230818	24.11	1460	-4.79	20240102	1327	4.75	20240102	1974	-29.58	20231027	280	396.43	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
104	20240103	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	-20	5	-1.40	182394805	130481	26.23	1427	1427	1372	1855	999	1427	1397.84	16.26	17801	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	262	-3.47	1.02	12	0.70	-406.00	1373.00	4060	20230419	-65.34	1120	20230818	25.62	1460	-3.63	20240102	1327	6.03	20240102	1974	-28.72	20231027	280	402.50	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
105	20240103	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	-19	5	-1.33	164693519	117850	23.69	1427	1427	1372	1855	999	1427	1397.45	16.26	13672	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	262	-3.47	1.03	12	0.63	-406.00	1373.00	4060	20230419	-65.32	1120	20230818	25.71	1460	-3.56	20240102	1327	6.10	20240102	1974	-28.67	20231027	280	402.86	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
106	20240103	120201	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	-36	5	-2.52	106624973	76454	15.37	1427	1427	1372	1855	999	1427	1394.58	16.26	-1661	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	259	-3.43	1.01	12	0.41	-406.00	1373.00	4060	20230419	-65.74	1120	20230818	24.20	1460	-4.73	20240102	1327	4.82	20240102	1974	-29.53	20231027	280	396.79	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
107	20240103	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	-34	5	-2.38	99912402	71629	14.40	1427	1427	1372	1855	999	1427	1394.80	16.26	-1384	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	259	-3.43	1.01	12	0.38	-406.00	1373.00	4060	20230419	-65.69	1120	20230818	24.38	1460	-4.59	20240102	1327	4.97	20240102	1974	-29.43	20231027	280	397.50	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
108	20240103	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-32	5	-2.24	71710440	51396	10.33	1427	1427	1372	1855	999	1427	1395.18	16.26	-84	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	260	-3.44	1.02	12	0.28	-406.00	1373.00	4060	20230419	-65.64	1120	20230818	24.55	1460	-4.45	20240102	1327	5.12	20240102	1974	-29.33	20231027	280	398.21	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
109	20240103	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-47	5	-3.29	15333812	10870	2.19	1427	1427	1372	1855	999	1427	1410.47	16.26	-4415	1537	1481	1404	1348	1271	1510	1377	93	428	500	850	1	1	18606407	257	-3.40	1.01	12	0.06	-406.00	1373.00	4060	20230419	-66.01	1120	20230818	23.21	1460	-5.48	20240102	1327	3.99	20240102	1974	-30.09	20231027	280	392.86	20230818	N	005110	500	93 억	3024962	N	N	2	N	N
110	20240102	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	1427	112	2	8.52	700240485	496104	284.31	1327	1460	1327	1709	921	1315	1411.46	16.04	45480	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	266	-3.51	1.04	12	2.67	-406.00	1373.00	4060	20230419	-64.85	1120	20230818	27.41	1460	-2.26	20240102	1327	7.54	20240102	1974	-27.71	20231027	280	409.64	20230818	N	005110	500	93 억	2983876	N	N	2	N	N
111	20240102	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	101	2	7.68	669520983	474472	271.92	1327	1460	1327	1709	921	1315	1411.09	16.04	47246	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	263	-3.49	1.03	12	2.55	-406.00	1373.00	4060	20230419	-65.12	1120	20230818	26.43	1460	-3.01	20240102	1327	6.71	20240102	1974	-28.27	20231027	280	405.71	20230818	N	005110	500	93 억	2983876	N	N	4	N	N
112	20240102	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	93	2	7.07	649220588	460030	263.64	1327	1460	1327	1709	921	1315	1411.26	16.04	44172	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	262	-3.47	1.03	12	2.47	-406.00	1373.00	4060	20230419	-65.32	1120	20230818	25.71	1460	-3.56	20240102	1327	6.10	20240102	1974	-28.67	20231027	280	402.86	20230818	N	005110	500	93 억	2983876	N	N	4	N	N
113	20240102	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	1423	108	2	8.21	605025181	428815	245.75	1327	1460	1327	1709	921	1315	1410.93	16.04	48476	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	265	-3.50	1.04	12	2.30	-406.00	1373.00	4060	20230419	-64.95	1120	20230818	27.05	1460	-2.53	20240102	1327	7.23	20240102	1974	-27.91	20231027	280	408.21	20230818	N	005110	500	93 억	2983876	N	N	4	N	N
114	20240102	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	1420	105	2	7.98	541273547	383856	219.99	1327	1460	1327	1709	921	1315	1410.10	16.04	46039	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	264	-3.50	1.03	12	2.06	-406.00	1373.00	4060	20230419	-65.02	1120	20230818	26.79	1460	-2.74	20240102	1327	7.01	20240102	1974	-28.06	20231027	280	407.14	20230818	N	005110	500	93 억	2983876	N	N	4	N	N
115	20240102	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	1373	58	2	4.41	341890507	241850	138.60	1327	1460	1327	1709	921	1315	1413.66	16.04	-13180	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	255	-3.38	1.00	12	1.30	-406.00	1373.00	4060	20230419	-66.18	1120	20230818	22.59	1460	-5.96	20240102	1327	3.47	20240102	1974	-30.45	20231027	280	390.36	20230818	N	005110	500	93 억	2983876	N	N	4	N	N
116	20240102	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	92	2	7.00	30826669	22230	12.74	1327	1407	1327	1709	921	1315	1386.82	16.04	-468	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	262	-3.47	1.02	12	0.12	-406.00	1373.00	4060	20230419	-65.34	1120	20230818	25.62	1407	0.00	20240102	1327	6.03	20240102	1974	-28.72	20231027	280	402.50	20230818	N	005110	500	93 억	2983876	Y	N	4	N	N
117	20240102	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	0	3	0.00	0	0	0.00	0	0	0	1709	921	1315	0.00	16.04	0	1431	1372	1321	1262	1211	1347	1237	93	394	500	780	1	1	18606407	245	-3.24	0.96	12	0.00	-406.00	1373.00	4060	20230419	-67.61	1120	20230818	17.41	0	0.00	0	0	0.00	0	1974	-33.38	20231027	280	369.64	20230818	N	005110	500	93 억	2983876	N	N	4	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History