KissMeData/000680/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-150	5	-2.88	7943931450	1575325	8.85	5090	5170	4925	6760	3640	5200	5042.70	0.02	137522	6273	5736	5243	4706	4213	6005	4975	3940	1560	5000	3120	10	1	78803016	3980	-168.33	0.69	12	2.00	-30.00	7326.00	9380	20230803	-46.16	2265	20230327	122.96	5780	-12.63	20240122	3930	28.50	20240117	9380	-46.16	20230803	2265	122.96	20230327	0.42	N	000680	5000	3940 억	16663	N	N	68	N	N
3	20240123	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	-110	5	-2.12	6528449040	1297906	7.29	5090	5170	4925	6760	3640	5200	5029.96	0.02	136377	6273	5736	5243	4706	4213	6005	4975	3940	1560	5000	3120	10	1	78803016	4011	-169.67	0.69	12	1.65	-30.00	7326.00	9380	20230803	-45.74	2265	20230327	124.72	5780	-11.94	20240122	3930	29.52	20240117	9380	-45.74	20230803	2265	124.72	20230327	0.42	N	000680	5000	3940 억	16663	N	N	68	N	N
4	20240123	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	-205	5	-3.94	5110138760	1017396	5.71	5090	5170	4925	6760	3640	5200	5022.73	0.02	121365	6273	5736	5243	4706	4213	6005	4975	3940	1560	5000	3120	5	1	78803016	3936	-166.50	0.68	12	1.29	-30.00	7326.00	9380	20230803	-46.75	2265	20230327	120.53	5780	-13.58	20240122	3930	27.10	20240117	9380	-46.75	20230803	2265	120.53	20230327	0.42	N	000680	5000	3940 억	16663	N	N	68	N	N
5	20240123	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	5050	-150	5	-2.88	887108280	174466	0.98	5090	5140	5040	6760	3640	5200	5084.56	0.02	4800	6273	5736	5243	4706	4213	6005	4975	3940	1560	5000	3120	10	1	78803016	3980	-168.33	0.69	12	0.22	-30.00	7326.00	9380	20230803	-46.16	2265	20230327	122.96	5780	-12.63	20240122	3930	28.50	20240117	9380	-46.16	20230803	2265	122.96	20230327	0.42	N	000680	5000	3940 억	16663	N	N	68	N	N
6	20240119	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4975	990	2	24.84	110041352360	22217772	26484.41	4045	5180	4045	5180	2790	3985	4952.73	0.01	53693	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	5	1	78803016	3920	-165.83	0.68	12	28.19	-30.00	7326.00	9380	20230803	-46.96	2265	20230327	119.65	5180	-3.96	20240119	3930	26.59	20240117	9380	-46.96	20230803	2265	119.65	20230327	0.40	N	000680	5000	3940 억	8169	N	N	41	N	N
7	20240119	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	5170	1185	2	29.74	98726001290	20010011	23852.68	4045	5180	4045	5180	2790	3985	4933.83	0.01	-7157	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	10	1	78803016	4074	-172.33	0.71	12	25.39	-30.00	7326.00	9380	20230803	-44.88	2265	20230327	128.26	5180	-0.19	20240119	3930	31.55	20240117	9380	-44.88	20230803	2265	128.26	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
8	20240119	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	645	2	16.19	75963353155	15402425	18360.26	4045	5180	4045	5180	2790	3985	4931.91	0.01	-809	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	5	1	78803016	3649	-154.33	0.63	12	19.55	-30.00	7326.00	9380	20230803	-50.64	2265	20230327	104.42	5180	-10.62	20240119	3930	17.81	20240117	9380	-50.64	20230803	2265	104.42	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
9	20240119	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	595	2	14.93	72194210925	14588224	17389.71	4045	5180	4045	5180	2790	3985	4948.80	0.01	-1414	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	5	1	78803016	3609	-152.67	0.63	12	18.51	-30.00	7326.00	9380	20230803	-51.17	2265	20230327	102.21	5180	-11.58	20240119	3930	16.54	20240117	9380	-51.17	20230803	2265	102.21	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
10	20240119	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4785	800	2	20.08	64856162935	13007038	15504.87	4045	5180	4045	5180	2790	3985	4986.24	0.01	329	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	5	1	78803016	3771	-159.50	0.65	12	16.51	-30.00	7326.00	9380	20230803	-48.99	2265	20230327	111.26	5180	-7.63	20240119	3930	21.76	20240117	9380	-48.99	20230803	2265	111.26	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
11	20240119	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4890	905	2	22.71	59363112450	11879988	14161.39	4045	5180	4045	5180	2790	3985	4996.90	0.01	6886	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	5	1	78803016	3853	-163.00	0.67	12	15.08	-30.00	7326.00	9380	20230803	-47.87	2265	20230327	115.89	5180	-5.60	20240119	3930	24.43	20240117	9380	-47.87	20230803	2265	115.89	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
12	20240119	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	1015	2	25.47	43996886735	8746132	10425.71	4045	5180	4045	5180	2790	3985	5030.44	0.01	-9452	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	10	1	78803016	3940	-166.67	0.68	12	11.10	-30.00	7326.00	9380	20230803	-46.70	2265	20230327	120.75	5180	-3.47	20240119	3930	27.23	20240117	9380	-46.70	20230803	2265	120.75	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
13	20240119	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	90	2	2.26	6395445	1581	1.88	4045	4075	4045	5180	2790	3985	4045.23	0.01	-616	4135	4060	4000	3925	3865	4097	3962	3940	1195	5000	2390	5	1	78803016	3211	-135.83	0.56	12	0.00	-30.00	7326.00	9380	20230803	-56.56	2265	20230327	79.91	4450	-8.43	20240108	3930	3.69	20240117	9380	-56.56	20230803	2265	79.91	20230327	0.40	N	000680	5000	3940 억	8169	N	N	31	N	N
14	20240118	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	45	2	1.14	298936825	74609	41.86	3940	4075	3940	5120	2760	3940	4006.79	0.01	513	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3140	-132.83	0.54	12	0.09	-30.00	7326.00	9380	20230803	-57.52	2265	20230327	75.94	4450	-10.45	20240108	3930	1.40	20240117	9380	-57.52	20230803	2265	75.94	20230327	0.40	N	000680	5000	3940 억	5536	N	N	31	N	N
15	20240118	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	30	2	0.76	284059435	70870	39.76	3940	4075	3940	5120	2760	3940	4008.18	0.01	-60	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3128	-132.33	0.54	12	0.09	-30.00	7326.00	9380	20230803	-57.68	2265	20230327	75.28	4450	-10.79	20240108	3930	1.02	20240117	9380	-57.68	20230803	2265	75.28	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
16	20240118	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	25	2	0.63	247648825	61701	34.62	3940	4075	3940	5120	2760	3940	4013.69	0.01	-1726	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3125	-132.17	0.54	12	0.08	-30.00	7326.00	9380	20230803	-57.73	2265	20230327	75.06	4450	-10.90	20240108	3930	0.89	20240117	9380	-57.73	20230803	2265	75.06	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
17	20240118	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	55	2	1.40	191235530	47568	26.69	3940	4075	3940	5120	2760	3940	4020.26	0.01	-1664	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3148	-133.17	0.55	12	0.06	-30.00	7326.00	9380	20230803	-57.41	2265	20230327	76.38	4450	-10.22	20240108	3930	1.65	20240117	9380	-57.41	20230803	2265	76.38	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
18	20240118	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	45	2	1.14	181614640	45158	25.33	3940	4075	3940	5120	2760	3940	4021.76	0.01	-1925	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3140	-132.83	0.54	12	0.06	-30.00	7326.00	9380	20230803	-57.52	2265	20230327	75.94	4450	-10.45	20240108	3930	1.40	20240117	9380	-57.52	20230803	2265	75.94	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
19	20240118	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	65	2	1.65	148072165	36768	20.63	3940	4075	3940	5120	2760	3940	4027.20	0.01	-2400	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3156	-133.50	0.55	12	0.05	-30.00	7326.00	9380	20230803	-57.30	2265	20230327	76.82	4450	-10.00	20240108	3930	1.91	20240117	9380	-57.30	20230803	2265	76.82	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
20	20240118	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	120	2	3.05	112922210	28056	15.74	3940	4075	3940	5120	2760	3940	4024.89	0.01	-3016	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3199	-135.33	0.55	12	0.04	-30.00	7326.00	9380	20230803	-56.72	2265	20230327	79.25	4450	-8.76	20240108	3930	3.31	20240117	9380	-56.72	20230803	2265	79.25	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
21	20240118	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	60	2	1.52	937780	238	0.13	3940	4000	3940	5120	2760	3940	3940.25	0.01	-30	4146	4042	3986	3882	3826	4015	3855	3940	1180	5000	2360	5	1	78803016	3152	-133.33	0.55	12	0.00	-30.00	7326.00	9380	20230803	-57.36	2265	20230327	76.60	4450	-10.11	20240108	3930	1.78	20240117	9380	-57.36	20230803	2265	76.60	20230327	0.40	N	000680	5000	3940 억	5536	N	N	24	N	N
22	20240117	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-150	5	-3.67	705498585	177456	88.21	4090	4090	3930	5310	2865	4090	3975.74	0.02	-8508	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3105	-131.33	0.54	12	0.23	-30.00	7326.00	9380	20230803	-58.00	2265	20230111	73.95	4450	-11.46	20240108	3930	0.25	20240117	9380	-58.00	20230803	2265	73.95	20230327	0.41	N	000680	5000	3940 억	17489	N	N	24	N	N
23	20240117	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-130	5	-3.18	657545570	165314	82.17	4090	4090	3930	5310	2865	4090	3977.54	0.02	-8508	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3121	-132.00	0.54	12	0.21	-30.00	7326.00	9380	20230803	-57.78	2265	20230111	74.83	4450	-11.01	20240108	3930	0.76	20240117	9380	-57.78	20230803	2265	74.83	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
24	20240117	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-140	5	-3.42	607527725	152647	75.87	4090	4090	3930	5310	2865	4090	3979.94	0.02	-8230	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3113	-131.67	0.54	12	0.19	-30.00	7326.00	9380	20230803	-57.89	2265	20230111	74.39	4450	-11.24	20240108	3930	0.51	20240117	9380	-57.89	20230803	2265	74.39	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
25	20240117	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-135	5	-3.30	578459650	145273	72.21	4090	4090	3930	5310	2865	4090	3981.87	0.02	-8551	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3117	-131.83	0.54	12	0.18	-30.00	7326.00	9380	20230803	-57.84	2265	20230111	74.61	4450	-11.12	20240108	3930	0.64	20240117	9380	-57.84	20230803	2265	74.61	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
26	20240117	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-140	5	-3.42	487009665	122091	60.69	4090	4090	3945	5310	2865	4090	3988.89	0.02	-5778	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3113	-131.67	0.54	12	0.15	-30.00	7326.00	9380	20230803	-57.89	2265	20230111	74.39	4450	-11.24	20240108	3945	0.13	20240117	9380	-57.89	20230803	2265	74.39	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
27	20240117	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-110	5	-2.69	396340855	99215	49.32	4090	4090	3960	5310	2865	4090	3994.75	0.02	6113	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3136	-132.67	0.54	12	0.13	-30.00	7326.00	9380	20230803	-57.57	2265	20230111	75.72	4450	-10.56	20240108	3960	0.51	20240117	9380	-57.57	20230803	2265	75.72	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
28	20240117	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-90	5	-2.20	281438510	70304	34.95	4090	4090	3970	5310	2865	4090	4003.14	0.02	7541	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3152	-133.33	0.55	12	0.09	-30.00	7326.00	9380	20230803	-57.36	2265	20230111	76.60	4450	-10.11	20240108	3970	0.76	20240117	9380	-57.36	20230803	2265	76.60	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
29	20240117	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	-10	5	-0.24	3386420	828	0.41	4090	4090	4080	5310	2865	4090	4089.88	0.02	-610	4260	4175	4110	4025	3960	4142	3992	3940	1220	5000	2450	5	1	78803016	3215	-136.00	0.56	12	0.00	-30.00	7326.00	9380	20230803	-56.50	2265	20230111	80.13	4450	-8.31	20240108	4045	0.87	20240116	9380	-56.50	20230803	2265	80.13	20230327	0.41	N	000680	5000	3940 억	17489	N	N	99	N	N
30	20240116	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-85	5	-2.04	822162370	200809	161.61	4170	4195	4045	5420	2925	4175	4094.21	0.03	-4845	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3223	-136.33	0.56	12	0.25	-30.00	7326.00	9380	20230803	-56.40	2265	20230111	80.57	4450	-8.09	20240108	4045	1.11	20240116	9380	-56.40	20230803	2265	80.57	20230327	0.40	N	000680	5000	3940 억	22503	N	N	99	N	N
31	20240116	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	-100	5	-2.40	767227120	187331	150.76	4170	4195	4045	5420	2925	4175	4095.52	0.03	854	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3211	-135.83	0.56	12	0.24	-30.00	7326.00	9380	20230803	-56.56	2265	20230111	79.91	4450	-8.43	20240108	4045	0.74	20240116	9380	-56.56	20230803	2265	79.91	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
32	20240116	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	-105	5	-2.51	707461330	172626	138.92	4170	4195	4045	5420	2925	4175	4098.18	0.03	2225	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3207	-135.67	0.56	12	0.22	-30.00	7326.00	9380	20230803	-56.61	2265	20230111	79.69	4450	-8.54	20240108	4045	0.62	20240116	9380	-56.61	20230803	2265	79.69	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
33	20240116	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-85	5	-2.04	682481120	166495	133.99	4170	4195	4045	5420	2925	4175	4099.06	0.03	4748	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3223	-136.33	0.56	12	0.21	-30.00	7326.00	9380	20230803	-56.40	2265	20230111	80.57	4450	-8.09	20240108	4045	1.11	20240116	9380	-56.40	20230803	2265	80.57	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
34	20240116	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-115	5	-2.75	666436655	162550	130.82	4170	4195	4045	5420	2925	4175	4099.83	0.03	4755	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3199	-135.33	0.55	12	0.21	-30.00	7326.00	9380	20230803	-56.72	2265	20230111	79.25	4450	-8.76	20240108	4045	0.37	20240116	9380	-56.72	20230803	2265	79.25	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
35	20240116	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	-105	5	-2.51	565585810	137699	110.82	4170	4195	4045	5420	2925	4175	4107.35	0.03	9537	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3207	-135.67	0.56	12	0.17	-30.00	7326.00	9380	20230803	-56.61	2265	20230111	79.69	4450	-8.54	20240108	4045	0.62	20240116	9380	-56.61	20230803	2265	79.69	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
36	20240116	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	-105	5	-2.51	407355315	98714	79.44	4170	4195	4070	5420	2925	4175	4126.57	0.03	6291	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3207	-135.67	0.56	12	0.13	-30.00	7326.00	9380	20230803	-56.61	2265	20230111	79.69	4450	-8.54	20240108	4070	0.00	20240116	9380	-56.61	20230803	2265	79.69	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
37	20240116	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-35	5	-0.84	2271195	546	0.44	4170	4170	4140	5420	2925	4175	4155.61	0.03	-61	4271	4222	4176	4127	4081	4200	4105	3940	1245	5000	2500	5	1	78803016	3262	-138.00	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.86	2265	20230111	82.78	4450	-6.97	20240108	4130	0.24	20240105	9380	-55.86	20230803	2265	82.78	20230327	0.40	N	000680	5000	3940 억	22503	N	N	59	N	N
38	20240115	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-25	5	-0.60	508373665	122333	85.88	4200	4225	4130	5460	2940	4200	4155.64	0.05	-20377	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3290	-139.17	0.57	12	0.16	-30.00	7326.00	9380	20230803	-55.49	2265	20230111	84.33	4450	-6.18	20240108	4130	1.09	20240115	9380	-55.49	20230803	2265	84.33	20230327	0.39	N	000680	5000	3940 억	41109	N	N	59	N	N
39	20240115	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-60	5	-1.43	436237920	105008	73.72	4200	4225	4130	5460	2940	4200	4154.33	0.05	-15102	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3262	-138.00	0.57	12	0.13	-30.00	7326.00	9380	20230803	-55.86	2265	20230111	82.78	4450	-6.97	20240108	4130	0.24	20240115	9380	-55.86	20230803	2265	82.78	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
40	20240115	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	-55	5	-1.31	362553425	87197	61.22	4200	4225	4130	5460	2940	4200	4157.87	0.05	-13462	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3266	-138.17	0.57	12	0.11	-30.00	7326.00	9380	20230803	-55.81	2265	20230111	83.00	4450	-6.85	20240108	4130	0.36	20240115	9380	-55.81	20230803	2265	83.00	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
41	20240115	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	-50	5	-1.19	279351240	67113	47.12	4200	4225	4145	5460	2940	4200	4162.40	0.05	-11487	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3270	-138.33	0.57	12	0.09	-30.00	7326.00	9380	20230803	-55.76	2265	20230111	83.22	4450	-6.74	20240108	4130	0.48	20240105	9380	-55.76	20230803	2265	83.22	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
42	20240115	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4155	-45	5	-1.07	236969575	56916	39.96	4200	4225	4145	5460	2940	4200	4163.50	0.05	-6739	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3274	-138.50	0.57	12	0.07	-30.00	7326.00	9380	20230803	-55.70	2265	20230111	83.44	4450	-6.63	20240108	4130	0.61	20240105	9380	-55.70	20230803	2265	83.44	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
43	20240115	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4160	-40	5	-0.95	162242210	38929	27.33	4200	4225	4150	5460	2940	4200	4167.64	0.05	-3760	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3278	-138.67	0.57	12	0.05	-30.00	7326.00	9380	20230803	-55.65	2265	20230111	83.66	4450	-6.52	20240108	4130	0.73	20240105	9380	-55.65	20230803	2265	83.66	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
44	20240115	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	-20	5	-0.48	85599185	20534	14.42	4200	4225	4150	5460	2940	4200	4168.66	0.05	-132	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3294	-139.33	0.57	12	0.03	-30.00	7326.00	9380	20230803	-55.44	2265	20230111	84.55	4450	-6.07	20240108	4130	1.21	20240105	9380	-55.44	20230803	2265	84.55	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
45	20240115	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-25	5	-0.60	9258270	2212	1.55	4200	4200	4175	5460	2940	4200	4185.47	0.05	-482	4316	4257	4206	4147	4096	4232	4122	3940	1260	5000	2520	5	1	78803016	3290	-139.17	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.49	2265	20230111	84.33	4450	-6.18	20240108	4130	1.09	20240105	9380	-55.49	20230803	2265	84.33	20230327	0.39	N	000680	5000	3940 억	41109	N	N	35	N	N
46	20240112	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-45	5	-1.06	593956995	142161	122.65	4265	4265	4155	5510	2975	4245	4178.05	0.06	-2382	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3310	-140.00	0.57	12	0.18	-30.00	7326.00	9380	20230803	-55.22	2265	20230111	85.43	4450	-5.62	20240108	4130	1.69	20240105	9380	-55.22	20230803	2265	85.43	20230327	0.38	N	000680	5000	3940 억	43581	N	N	35	N	N
47	20240112	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-70	5	-1.65	529586300	126745	109.35	4265	4265	4155	5510	2975	4245	4178.36	0.06	-1626	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3290	-139.17	0.57	12	0.16	-30.00	7326.00	9380	20230803	-55.49	2265	20230111	84.33	4450	-6.18	20240108	4130	1.09	20240105	9380	-55.49	20230803	2265	84.33	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
48	20240112	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	-65	5	-1.53	436916940	104515	90.17	4265	4265	4155	5510	2975	4245	4180.42	0.06	-5148	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3294	-139.33	0.57	12	0.13	-30.00	7326.00	9380	20230803	-55.44	2265	20230111	84.55	4450	-6.07	20240108	4130	1.21	20240105	9380	-55.44	20230803	2265	84.55	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
49	20240112	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-70	5	-1.65	358794490	85792	74.01	4265	4265	4155	5510	2975	4245	4182.14	0.06	-5058	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3290	-139.17	0.57	12	0.11	-30.00	7326.00	9380	20230803	-55.49	2265	20230111	84.33	4450	-6.18	20240108	4130	1.09	20240105	9380	-55.49	20230803	2265	84.33	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
50	20240112	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-50	5	-1.18	338531660	80950	69.84	4265	4265	4155	5510	2975	4245	4181.98	0.06	-4834	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3306	-139.83	0.57	12	0.10	-30.00	7326.00	9380	20230803	-55.28	2265	20230111	85.21	4450	-5.73	20240108	4130	1.57	20240105	9380	-55.28	20230803	2265	85.21	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
51	20240112	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-55	5	-1.30	322341415	77081	66.50	4265	4265	4155	5510	2975	4245	4181.85	0.06	-4833	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3302	-139.67	0.57	12	0.10	-30.00	7326.00	9380	20230803	-55.33	2265	20230111	84.99	4450	-5.84	20240108	4130	1.45	20240105	9380	-55.33	20230803	2265	84.99	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
52	20240112	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-70	5	-1.65	224024940	53460	46.12	4265	4265	4160	5510	2975	4245	4190.52	0.06	-8943	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3290	-139.17	0.57	12	0.07	-30.00	7326.00	9380	20230803	-55.49	2265	20230111	84.33	4450	-6.18	20240108	4130	1.09	20240105	9380	-55.49	20230803	2265	84.33	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
53	20240112	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	-10	5	-0.24	2503895	589	0.51	4265	4265	4235	5510	2975	4245	4251.10	0.06	-547	4321	4282	4251	4212	4181	4267	4197	3940	1265	5000	2540	5	1	78803016	3337	-141.17	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.85	2265	20230111	86.98	4450	-4.83	20240108	4130	2.54	20240105	9380	-54.85	20230803	2265	86.98	20230327	0.38	N	000680	5000	3940 억	43581	N	N	161	N	N
54	20240111	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-5	5	-0.12	485434245	114090	85.57	4250	4290	4220	5520	2975	4250	4254.91	0.05	352	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3345	-141.50	0.58	12	0.14	-30.00	7326.00	9380	20230803	-54.74	2265	20230111	87.42	4450	-4.61	20240108	4130	2.78	20240105	9380	-54.74	20230803	2265	87.42	20230111	0.46	N	000680	5000	3940 억	42390	N	N	161	N	N
55	20240111	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	0	3	0.00	464794180	109228	81.92	4250	4290	4220	5520	2975	4250	4255.27	0.05	407	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3349	-141.67	0.58	12	0.14	-30.00	7326.00	9380	20230803	-54.69	2265	20230111	87.64	4450	-4.49	20240108	4130	2.91	20240105	9380	-54.69	20230803	2265	87.64	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
56	20240111	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-10	5	-0.24	441672580	103779	77.84	4250	4290	4220	5520	2975	4250	4255.90	0.05	-539	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3341	-141.33	0.58	12	0.13	-30.00	7326.00	9380	20230803	-54.80	2265	20230111	87.20	4450	-4.72	20240108	4130	2.66	20240105	9380	-54.80	20230803	2265	87.20	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
57	20240111	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-5	5	-0.12	393239970	92346	69.26	4250	4290	4230	5520	2975	4250	4258.33	0.05	-2990	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3345	-141.50	0.58	12	0.12	-30.00	7326.00	9380	20230803	-54.74	2265	20230111	87.42	4450	-4.61	20240108	4130	2.78	20240105	9380	-54.74	20230803	2265	87.42	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
58	20240111	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	15	2	0.35	285616970	67010	50.26	4250	4290	4250	5520	2975	4250	4262.30	0.05	10354	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3361	-142.17	0.58	12	0.09	-30.00	7326.00	9380	20230803	-54.53	2265	20230111	88.30	4450	-4.16	20240108	4130	3.27	20240105	9380	-54.53	20230803	2265	88.30	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
59	20240111	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	20	2	0.47	218606015	51291	38.47	4250	4290	4250	5520	2975	4250	4262.07	0.05	11091	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3365	-142.33	0.58	12	0.07	-30.00	7326.00	9380	20230803	-54.48	2265	20230111	88.52	4450	-4.04	20240108	4130	3.39	20240105	9380	-54.48	20230803	2265	88.52	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
60	20240111	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	25	2	0.59	120904980	28373	21.28	4250	4290	4250	5520	2975	4250	4261.27	0.05	5360	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3369	-142.50	0.58	12	0.04	-30.00	7326.00	9380	20230803	-54.42	2265	20230111	88.74	4450	-3.93	20240108	4130	3.51	20240105	9380	-54.42	20230803	2265	88.74	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
61	20240111	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	15	2	0.35	11434840	2687	2.02	4250	4270	4250	5520	2975	4250	4255.62	0.05	577	4396	4322	4286	4212	4176	4305	4195	3940	1270	5000	2550	5	1	78803016	3361	-142.17	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.53	2265	20230111	88.30	4450	-4.16	20240108	4130	3.27	20240105	9380	-54.53	20230803	2265	88.30	20230111	0.46	N	000680	5000	3940 억	42390	N	N	52	N	N
62	20240110	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-110	5	-2.52	567314775	132791	41.03	4335	4360	4250	5660	3055	4360	4271.33	0.09	-28013	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3349	-141.67	0.58	12	0.17	-30.00	7326.00	9380	20230803	-54.69	2265	20230111	87.64	4450	-4.49	20240108	4130	2.91	20240105	9380	-54.69	20230803	2265	87.64	20230111	0.33	N	000680	5000	3940 억	68023	N	N	52	N	N
63	20240110	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-100	5	-2.29	523736205	122559	37.87	4335	4360	4250	5660	3055	4360	4272.35	0.09	-28058	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3357	-142.00	0.58	12	0.16	-30.00	7326.00	9380	20230803	-54.58	2265	20230111	88.08	4450	-4.27	20240108	4130	3.15	20240105	9380	-54.58	20230803	2265	88.08	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
64	20240110	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-95	5	-2.18	454179075	106246	32.83	4335	4360	4250	5660	3055	4360	4273.66	0.09	-27514	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3361	-142.17	0.58	12	0.13	-30.00	7326.00	9380	20230803	-54.53	2265	20230111	88.30	4450	-4.16	20240108	4130	3.27	20240105	9380	-54.53	20230803	2265	88.30	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
65	20240110	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-95	5	-2.18	386597390	90366	27.92	4335	4360	4250	5660	3055	4360	4276.86	0.09	-22691	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3361	-142.17	0.58	12	0.11	-30.00	7326.00	9380	20230803	-54.53	2265	20230111	88.30	4450	-4.16	20240108	4130	3.27	20240105	9380	-54.53	20230803	2265	88.30	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
66	20240110	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	-90	5	-2.06	335375270	78352	24.21	4335	4360	4250	5660	3055	4360	4278.94	0.09	-22794	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3365	-142.33	0.58	12	0.10	-30.00	7326.00	9380	20230803	-54.48	2265	20230111	88.52	4450	-4.04	20240108	4130	3.39	20240105	9380	-54.48	20230803	2265	88.52	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
67	20240110	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-80	5	-1.83	269054875	62830	19.41	4335	4360	4250	5660	3055	4360	4280.52	0.09	-17329	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3373	-142.67	0.58	12	0.08	-30.00	7326.00	9380	20230803	-54.37	2265	20230111	88.96	4450	-3.82	20240108	4130	3.63	20240105	9380	-54.37	20230803	2265	88.96	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
68	20240110	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-100	5	-2.29	220519610	51440	15.89	4335	4360	4260	5660	3055	4360	4284.91	0.09	-17355	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3357	-142.00	0.58	12	0.07	-30.00	7326.00	9380	20230803	-54.58	2265	20230111	88.08	4450	-4.27	20240108	4130	3.15	20240105	9380	-54.58	20230803	2265	88.08	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
69	20240110	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4335	-25	5	-0.57	7642500	1755	0.54	4335	4335	4335	5660	3055	4360	4335.00	0.09	-39	4506	4432	4336	4262	4166	4445	4275	3940	1300	5000	2610	5	1	78803016	3416	-144.50	0.59	12	0.00	-30.00	7326.00	9380	20230803	-53.78	2265	20230111	91.39	4450	-2.58	20240108	4130	4.96	20240105	9380	-53.78	20230803	2265	91.39	20230111	0.33	N	000680	5000	3940 억	68023	N	N	36	N	N
70	20240109	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	5	2	0.11	1375384765	318628	50.70	4360	4410	4240	5660	3050	4355	4316.46	0.04	40403	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3436	-145.33	0.60	12	0.40	-30.00	7326.00	9380	20230803	-53.52	2265	20230111	92.49	4450	-2.02	20240108	4130	5.57	20240105	9380	-53.52	20230803	2265	92.49	20230111	0.33	N	000680	5000	3940 억	31248	N	N	36	N	N
71	20240109	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	-30	5	-0.69	1267336150	293729	46.74	4360	4410	4240	5660	3050	4355	4314.64	0.04	34087	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3408	-144.17	0.59	12	0.37	-30.00	7326.00	9380	20230803	-53.89	2265	20230111	90.95	4450	-2.81	20240108	4130	4.72	20240105	9380	-53.89	20230803	2265	90.95	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
72	20240109	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-80	5	-1.84	1131845305	262299	41.74	4360	4410	4240	5660	3050	4355	4315.10	0.04	28970	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3369	-142.50	0.58	12	0.33	-30.00	7326.00	9380	20230803	-54.42	2265	20230111	88.74	4450	-3.93	20240108	4130	3.51	20240105	9380	-54.42	20230803	2265	88.74	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
73	20240109	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-80	5	-1.84	1086547975	251693	40.05	4360	4410	4240	5660	3050	4355	4316.96	0.04	26384	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3369	-142.50	0.58	12	0.32	-30.00	7326.00	9380	20230803	-54.42	2265	20230111	88.74	4450	-3.93	20240108	4130	3.51	20240105	9380	-54.42	20230803	2265	88.74	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
74	20240109	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-105	5	-2.41	882127835	203699	32.42	4360	4410	4250	5660	3050	4355	4330.55	0.04	15364	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3349	-141.67	0.58	12	0.26	-30.00	7326.00	9380	20230803	-54.69	2265	20230111	87.64	4450	-4.49	20240108	4130	2.91	20240105	9380	-54.69	20230803	2265	87.64	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
75	20240109	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	0	3	0.00	538201535	123830	19.71	4360	4410	4310	5660	3050	4355	4346.29	0.04	9755	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3432	-145.17	0.59	12	0.16	-30.00	7326.00	9380	20230803	-53.57	2265	20230111	92.27	4450	-2.13	20240108	4130	5.45	20240105	9380	-53.57	20230803	2265	92.27	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
76	20240109	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4330	-25	5	-0.57	279272895	64110	10.20	4360	4410	4320	5660	3050	4355	4356.15	0.04	-1740	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3412	-144.33	0.59	12	0.08	-30.00	7326.00	9380	20230803	-53.84	2265	20230111	91.17	4450	-2.70	20240108	4130	4.84	20240105	9380	-53.84	20230803	2265	91.17	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
77	20240109	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4390	35	2	0.80	12487195	2855	0.45	4360	4390	4360	5660	3050	4355	4373.80	0.04	-534	4598	4476	4328	4206	4058	4537	4267	3940	1305	5000	2610	5	1	78803016	3459	-146.33	0.60	12	0.00	-30.00	7326.00	9380	20230803	-53.20	2265	20230111	93.82	4450	-1.35	20240108	4130	6.30	20240105	9380	-53.20	20230803	2265	93.82	20230111	0.33	N	000680	5000	3940 억	31248	N	N	304	N	N
78	20240108	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	175	2	4.19	2713209565	624900	400.23	4210	4450	4180	5430	2930	4180	4341.81	0.02	6123	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3432	-145.17	0.59	12	0.79	-30.00	7326.00	9380	20230803	-53.57	2265	20230111	92.27	4450	-2.13	20240108	4130	5.45	20240105	9380	-53.57	20230803	2265	92.27	20230111	0.33	N	000680	5000	3940 억	18812	N	N	304	N	N
79	20240108	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	170	2	4.07	2612565900	601741	385.40	4210	4450	4180	5430	2930	4180	4341.68	0.02	9222	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3428	-145.00	0.59	12	0.76	-30.00	7326.00	9380	20230803	-53.62	2265	20230111	92.05	4450	-2.25	20240108	4130	5.33	20240105	9380	-53.62	20230803	2265	92.05	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
80	20240108	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	195	2	4.67	1769668820	409544	262.30	4210	4450	4180	5430	2930	4180	4321.07	0.02	-5010	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3448	-145.83	0.60	12	0.52	-30.00	7326.00	9380	20230803	-53.36	2265	20230111	93.16	4450	-1.69	20240108	4130	5.93	20240105	9380	-53.36	20230803	2265	93.16	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
81	20240108	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	85	2	2.03	661550965	155989	99.91	4210	4280	4180	5430	2930	4180	4241.01	0.02	17136	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3361	-142.17	0.58	12	0.20	-30.00	7326.00	9380	20230803	-54.53	2265	20230111	88.30	4320	-1.27	20240102	4130	3.27	20240105	9380	-54.53	20230803	2265	88.30	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
82	20240108	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	75	2	1.79	506501905	119655	76.64	4210	4275	4180	5430	2930	4180	4233.02	0.02	19785	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3353	-141.83	0.58	12	0.15	-30.00	7326.00	9380	20230803	-54.64	2265	20230111	87.86	4320	-1.50	20240102	4130	3.03	20240105	9380	-54.64	20230803	2265	87.86	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
83	20240108	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	55	2	1.32	342632315	81145	51.97	4210	4265	4180	5430	2930	4180	4222.47	0.02	13588	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3337	-141.17	0.58	12	0.10	-30.00	7326.00	9380	20230803	-54.85	2265	20230111	86.98	4320	-1.97	20240102	4130	2.54	20240105	9380	-54.85	20230803	2265	86.98	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
84	20240108	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	45	2	1.08	235881625	55901	35.80	4210	4265	4180	5430	2930	4180	4219.63	0.02	4691	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3329	-140.83	0.58	12	0.07	-30.00	7326.00	9380	20230803	-54.96	2265	20230111	86.53	4320	-2.20	20240102	4130	2.30	20240105	9380	-54.96	20230803	2265	86.53	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
85	20240108	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	30	2	0.72	24596145	5850	3.75	4210	4230	4190	5430	2930	4180	4204.47	0.02	731	4253	4216	4173	4136	4093	4195	4115	3940	1250	5000	2500	5	1	78803016	3318	-140.33	0.57	12	0.01	-30.00	7326.00	9380	20230803	-55.12	2265	20230111	85.87	4320	-2.55	20240102	4130	1.94	20240105	9380	-55.12	20230803	2265	85.87	20230111	0.33	N	000680	5000	3940 억	18812	N	N	337	N	N
86	20240105	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	0	3	0.00	634236690	151775	55.36	4190	4210	4130	5430	2930	4180	4178.79	0.04	-12704	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3294	-139.33	0.57	12	0.19	-30.00	7326.00	9380	20230803	-55.44	2265	20230111	84.55	4320	-3.24	20240102	4130	1.21	20240105	9380	-55.44	20230803	2265	84.55	20230111	0.31	N	000680	5000	3940 억	32901	N	N	337	N	N
87	20240105	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	5	2	0.12	574745190	137542	50.17	4190	4210	4130	5430	2930	4180	4178.69	0.04	-12571	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3298	-139.50	0.57	12	0.17	-30.00	7326.00	9380	20230803	-55.38	2265	20230111	84.77	4320	-3.12	20240102	4130	1.33	20240105	9380	-55.38	20230803	2265	84.77	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
88	20240105	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	10	2	0.24	502807485	120335	43.90	4190	4210	4130	5430	2930	4180	4178.40	0.04	-13903	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3302	-139.67	0.57	12	0.15	-30.00	7326.00	9380	20230803	-55.33	2265	20230111	84.99	4320	-3.01	20240102	4130	1.45	20240105	9380	-55.33	20230803	2265	84.99	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
89	20240105	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	5	2	0.12	434217190	103936	37.91	4190	4210	4130	5430	2930	4180	4177.74	0.04	-10497	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3298	-139.50	0.57	12	0.13	-30.00	7326.00	9380	20230803	-55.38	2265	20230111	84.77	4320	-3.12	20240102	4130	1.33	20240105	9380	-55.38	20230803	2265	84.77	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
90	20240105	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	10	2	0.24	394820420	94539	34.49	4190	4210	4130	5430	2930	4180	4176.27	0.04	-9000	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3302	-139.67	0.57	12	0.12	-30.00	7326.00	9380	20230803	-55.33	2265	20230111	84.99	4320	-3.01	20240102	4130	1.45	20240105	9380	-55.33	20230803	2265	84.99	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
91	20240105	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	15	2	0.36	337762635	80925	29.52	4190	4210	4130	5430	2930	4180	4173.77	0.04	-8740	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3306	-139.83	0.57	12	0.10	-30.00	7326.00	9380	20230803	-55.28	2265	20230111	85.21	4320	-2.89	20240102	4130	1.57	20240105	9380	-55.28	20230803	2265	85.21	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
92	20240105	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-5	5	-0.12	202177830	48612	17.73	4190	4205	4130	5430	2930	4180	4159.01	0.04	-1484	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3290	-139.17	0.57	12	0.06	-30.00	7326.00	9380	20230803	-55.49	2265	20230111	84.33	4320	-3.36	20240102	4130	1.09	20240105	9380	-55.49	20230803	2265	84.33	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
93	20240105	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	10	2	0.24	3511220	838	0.31	4190	4190	4190	5430	2930	4180	4190.00	0.04	83	4396	4287	4211	4102	4026	4250	4065	3940	1250	5000	2500	5	1	78803016	3302	-139.67	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.33	2265	20230111	84.99	4320	-3.01	20240102	4135	1.33	20240104	9380	-55.33	20230803	2265	84.99	20230111	0.31	N	000680	5000	3940 억	32901	N	N	395	N	N
94	20240104	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	-35	5	-0.83	1142437120	272160	118.56	4250	4320	4135	5470	2955	4215	4197.72	0.04	338	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3294	-139.33	0.57	12	0.35	-30.00	7326.00	9380	20230803	-55.44	2265	20230111	84.55	4320	0.00	20240102	4135	1.09	20240104	9380	-55.44	20230803	2265	84.55	20230111	0.29	N	000680	5000	3940 억	32669	N	N	395	N	N
95	20240104	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	-30	5	-0.71	1084531665	258318	112.53	4250	4320	4135	5470	2955	4215	4198.43	0.04	2229	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3298	-139.50	0.57	12	0.33	-30.00	7326.00	9380	20230803	-55.38	2265	20230111	84.77	4320	0.00	20240102	4135	1.21	20240104	9380	-55.38	20230803	2265	84.77	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
96	20240104	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-45	5	-1.07	964148245	229592	100.02	4250	4320	4135	5470	2955	4215	4199.39	0.04	5898	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3286	-139.00	0.57	12	0.29	-30.00	7326.00	9380	20230803	-55.54	2265	20230111	84.11	4320	0.00	20240102	4135	0.85	20240104	9380	-55.54	20230803	2265	84.11	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
97	20240104	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4155	-60	5	-1.42	782037080	185697	80.89	4250	4320	4140	5470	2955	4215	4211.36	0.04	-15961	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3274	-138.50	0.57	12	0.24	-30.00	7326.00	9380	20230803	-55.70	2265	20230111	83.44	4320	0.00	20240102	4140	0.36	20240104	9380	-55.70	20230803	2265	83.44	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
98	20240104	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	-35	5	-0.83	683871790	162050	70.59	4250	4320	4150	5470	2955	4215	4220.13	0.04	-13427	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3294	-139.33	0.57	12	0.21	-30.00	7326.00	9380	20230803	-55.44	2265	20230111	84.55	4320	0.00	20240102	4150	0.72	20240104	9380	-55.44	20230803	2265	84.55	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
99	20240104	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-45	5	-1.07	613506625	145156	63.23	4250	4320	4150	5470	2955	4215	4226.54	0.04	-11049	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3286	-139.00	0.57	12	0.18	-30.00	7326.00	9380	20230803	-55.54	2265	20230111	84.11	4320	0.00	20240102	4150	0.48	20240104	9380	-55.54	20230803	2265	84.11	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
100	20240104	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-5	5	-0.12	384526620	90351	39.36	4250	4320	4200	5470	2955	4215	4255.94	0.04	-7976	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3318	-140.33	0.57	12	0.11	-30.00	7326.00	9380	20230803	-55.12	2265	20230111	85.87	4320	0.00	20240102	4150	1.45	20240103	9380	-55.12	20230803	2265	85.87	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
101	20240104	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	90	2	2.14	26669990	6245	2.72	4250	4305	4250	5470	2955	4215	4271.06	0.04	2171	4325	4270	4210	4155	4095	4240	4125	3940	1255	5000	2520	5	1	78803016	3392	-143.50	0.59	12	0.01	-30.00	7326.00	9380	20230803	-54.10	2265	20230111	90.07	4320	-0.35	20240102	4150	3.73	20240103	9380	-54.10	20230803	2265	90.07	20230111	0.29	N	000680	5000	3940 억	32669	N	N	1140	N	N
102	20240103	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4215	-50	5	-1.17	932273815	223006	149.42	4265	4265	4150	5540	2990	4265	4180.44	0.08	-19814	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3322	-140.50	0.58	12	0.28	-30.00	7326.00	9380	20230803	-55.06	2265	20221227	86.09	4320	-2.43	20240102	4150	1.57	20240103	9380	-55.06	20230803	2265	86.09	20230111	0.32	N	000680	5000	3940 억	64786	N	N	1140	N	N
103	20240103	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4215	-50	5	-1.17	877612585	210018	140.72	4265	4265	4150	5540	2990	4265	4178.75	0.08	-20361	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3322	-140.50	0.58	12	0.27	-30.00	7326.00	9380	20230803	-55.06	2265	20221227	86.09	4320	-2.43	20240102	4150	1.57	20240103	9380	-55.06	20230803	2265	86.09	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
104	20240103	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4160	-105	5	-2.46	778509805	186378	124.88	4265	4265	4150	5540	2990	4265	4177.05	0.08	-31453	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3278	-138.67	0.57	12	0.24	-30.00	7326.00	9380	20230803	-55.65	2265	20221227	83.66	4320	-3.70	20240102	4150	0.24	20240103	9380	-55.65	20230803	2265	83.66	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
105	20240103	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4160	-105	5	-2.46	696147300	166550	111.59	4265	4265	4150	5540	2990	4265	4179.81	0.08	-29844	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3278	-138.67	0.57	12	0.21	-30.00	7326.00	9380	20230803	-55.65	2265	20221227	83.66	4320	-3.70	20240102	4150	0.24	20240103	9380	-55.65	20230803	2265	83.66	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
106	20240103	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-95	5	-2.23	586814505	140280	93.99	4265	4265	4160	5540	2990	4265	4183.17	0.08	-14094	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3286	-139.00	0.57	12	0.18	-30.00	7326.00	9380	20230803	-55.54	2265	20221227	84.11	4320	-3.47	20240102	4160	0.24	20240103	9380	-55.54	20230803	2265	84.11	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
107	20240103	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-90	5	-2.11	500689430	119646	80.17	4265	4265	4160	5540	2990	4265	4184.76	0.08	-13281	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3290	-139.17	0.57	12	0.15	-30.00	7326.00	9380	20230803	-55.49	2265	20221227	84.33	4320	-3.36	20240102	4160	0.36	20240103	9380	-55.49	20230803	2265	84.33	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
108	20240103	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	-80	5	-1.88	201848405	48036	32.19	4265	4265	4185	5540	2990	4265	4202.02	0.08	-5040	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3298	-139.50	0.57	12	0.06	-30.00	7326.00	9380	20230803	-55.38	2265	20221227	84.77	4320	-3.12	20240102	4185	0.00	20240103	9380	-55.38	20230803	2265	84.77	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
109	20240103	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-40	5	-0.94	12905265	3036	2.03	4265	4265	4225	5540	2990	4265	4250.75	0.08	-681	4368	4316	4268	4216	4168	4292	4192	3940	1275	5000	2550	5	1	78803016	3329	-140.83	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.96	2265	20221227	86.53	4320	-2.20	20240102	4220	0.12	20240102	9380	-54.96	20230803	2265	86.53	20230111	0.32	N	000680	5000	3940 억	64786	N	N	117	N	N
110	20240102	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	10	2	0.24	626292225	147052	74.93	4290	4320	4220	5530	2980	4255	4258.99	0.08	7928	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3361	-142.17	0.58	12	0.19	-30.00	7326.00	9380	20230803	-54.53	2265	20221227	88.30	4320	-1.27	20240102	4220	1.07	20240102	9380	-54.53	20230803	2265	88.30	20230111	0.32	N	000680	5000	3940 억	61509	N	N	117	N	N
111	20240102	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-5	5	-0.12	570050550	133854	68.21	4290	4320	4220	5530	2980	4255	4258.76	0.08	6241	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3349	-141.67	0.58	12	0.17	-30.00	7326.00	9380	20230803	-54.69	2265	20221227	87.64	4320	-1.62	20240102	4220	0.71	20240102	9380	-54.69	20230803	2265	87.64	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N
112	20240102	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-15	5	-0.35	523134695	122783	62.56	4290	4320	4220	5530	2980	4255	4260.66	0.08	3344	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3341	-141.33	0.58	12	0.16	-30.00	7326.00	9380	20230803	-54.80	2265	20221227	87.20	4320	-1.85	20240102	4220	0.47	20240102	9380	-54.80	20230803	2265	87.20	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N
113	20240102	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-10	5	-0.24	445465655	104461	53.23	4290	4320	4220	5530	2980	4255	4264.45	0.08	3222	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3345	-141.50	0.58	12	0.13	-30.00	7326.00	9380	20230803	-54.74	2265	20221227	87.42	4320	-1.74	20240102	4220	0.59	20240102	9380	-54.74	20230803	2265	87.42	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N
114	20240102	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	0	3	0.00	406440140	95270	48.55	4290	4320	4220	5530	2980	4255	4266.23	0.08	4205	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.12	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	4320	-1.50	20240102	4220	0.83	20240102	9380	-54.64	20230803	2265	87.86	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N
115	20240102	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-15	5	-0.35	322215650	75389	38.41	4290	4320	4235	5530	2980	4255	4274.12	0.08	1306	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3341	-141.33	0.58	12	0.10	-30.00	7326.00	9380	20230803	-54.80	2265	20221227	87.20	4320	-1.85	20240102	4235	0.12	20240102	9380	-54.80	20230803	2265	87.20	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N
116	20240102	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	45	2	1.06	20056390	4676	2.38	4290	4310	4290	5530	2980	4255	4291.54	0.08	-644	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3389	-143.33	0.59	12	0.01	-30.00	7326.00	9380	20230803	-54.16	2265	20221227	89.85	4310	-0.23	20240102	4290	0.23	20240102	9380	-54.16	20230803	2265	89.85	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N
117	20240102	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	0	3	0.00	0	0	0.00	0	0	0	5530	2980	4255	0.00	0.08	0	4358	4306	4238	4186	4118	4272	4152	3940	1275	5000	2550	5	1	78803016	3353	-141.83	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.64	2265	20221227	87.86	0	0.00	0	0	0.00	0	9380	-54.64	20230803	2265	87.86	20230111	0.32	N	000680	5000	3940 억	61509	N	N	59	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History