KissMeData/004060/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	427	3	2	0.71	126008095	298520	65.61	423	427	418	551	297	424	422.11	0.83	-49343	437	430	426	419	415	428	417	1012	127	500	300	1	1	202424960	864	47.44	0.35	12	0.15	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	418	2.15	20240123	613	-30.34	20230210	386	10.62	20231030	1.29	N	004060	500	1012 억	1686528	N	N	110	N	N
3	20240123	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	426	2	2	0.47	105680188	250565	55.07	423	427	418	551	297	424	421.77	0.83	-47145	437	430	426	419	415	428	417	1012	127	500	300	1	1	202424960	862	47.33	0.35	12	0.12	9.00	1222.00	613	20230210	-30.51	386	20231030	10.36	494	-13.77	20240104	418	1.91	20240123	613	-30.51	20230210	386	10.36	20231030	1.29	N	004060	500	1012 억	1686528	N	N	110	N	N
4	20240123	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	425	1	2	0.24	89151969	211655	46.52	423	427	418	551	297	424	421.21	0.83	-47717	437	430	426	419	415	428	417	1012	127	500	300	1	1	202424960	860	47.22	0.35	12	0.10	9.00	1222.00	613	20230210	-30.67	386	20231030	10.10	494	-13.97	20240104	418	1.67	20240123	613	-30.67	20230210	386	10.10	20231030	1.29	N	004060	500	1012 억	1686528	N	N	110	N	N
5	20240123	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-2	5	-0.47	7471947	17661	3.88	423	427	422	551	297	424	423.08	0.83	-292	437	430	426	419	415	428	417	1012	127	500	300	1	1	202424960	854	46.89	0.35	12	0.01	9.00	1222.00	613	20230210	-31.16	386	20231030	9.33	494	-14.57	20240104	422	0.00	20240123	613	-31.16	20230210	386	9.33	20231030	1.29	N	004060	500	1012 억	1686528	N	N	110	N	N
6	20240119	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	427	0	3	0.00	240050577	561433	112.70	432	435	425	555	299	427	427.57	0.85	43263	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.28	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	422	1.18	20240118	613	-30.34	20230210	386	10.62	20231030	1.32	N	004060	500	1012 억	1724541	N	N	4421	N	N
7	20240119	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	427	0	3	0.00	219992138	514584	103.30	432	435	425	555	299	427	427.51	0.85	44735	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.25	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	422	1.18	20240118	613	-30.34	20230210	386	10.62	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
8	20240119	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	426	-1	5	-0.23	137620318	321005	64.44	432	435	425	555	299	427	428.72	0.85	44727	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	862	47.33	0.35	12	0.16	9.00	1222.00	613	20230210	-30.51	386	20231030	10.36	494	-13.77	20240104	422	0.95	20240118	613	-30.51	20230210	386	10.36	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
9	20240119	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	429	2	2	0.47	63155301	146427	29.39	432	435	427	555	299	427	431.31	0.85	39632	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.07	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	422	1.66	20240118	613	-30.02	20230210	386	11.14	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
10	20240119	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	432	5	2	1.17	44198184	102184	20.51	432	435	428	555	299	427	432.54	0.85	37426	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	874	48.00	0.35	12	0.05	9.00	1222.00	613	20230210	-29.53	386	20231030	11.92	494	-12.55	20240104	422	2.37	20240118	613	-29.53	20230210	386	11.92	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
11	20240119	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	433	6	2	1.41	41110893	95024	19.08	432	435	428	555	299	427	432.64	0.85	40948	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	877	48.11	0.35	12	0.05	9.00	1222.00	613	20230210	-29.36	386	20231030	12.18	494	-12.35	20240104	422	2.61	20240118	613	-29.36	20230210	386	12.18	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
12	20240119	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	434	7	2	1.64	21360951	49381	9.91	432	435	428	555	299	427	432.57	0.85	29570	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	879	48.22	0.36	12	0.02	9.00	1222.00	613	20230210	-29.20	386	20231030	12.44	494	-12.15	20240104	422	2.84	20240118	613	-29.20	20230210	386	12.44	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
13	20240119	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	430	3	2	0.70	618018	1428	0.29	432	434	430	555	299	427	432.79	0.85	-42	442	434	428	420	414	438	424	1012	128	500	300	1	1	202424960	870	47.78	0.35	12	0.00	9.00	1222.00	613	20230210	-29.85	386	20231030	11.40	494	-12.96	20240104	422	1.90	20240118	613	-29.85	20230210	386	11.40	20231030	1.32	N	004060	500	1012 억	1724541	N	N	13	N	N
14	20240118	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	427	0	3	0.00	210118593	490187	49.61	426	436	422	555	299	427	428.65	0.84	35302	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.24	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	422	1.18	20240118	613	-30.34	20230210	386	10.62	20231030	1.31	N	004060	500	1012 억	1695248	N	N	13	N	N
15	20240118	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	428	1	2	0.23	183742090	428201	43.34	426	436	422	555	299	427	429.10	0.84	19710	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	866	47.56	0.35	12	0.21	9.00	1222.00	613	20230210	-30.18	386	20231030	10.88	494	-13.36	20240104	422	1.42	20240118	613	-30.18	20230210	386	10.88	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
16	20240118	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	430	3	2	0.70	144517381	335917	34.00	426	436	426	555	299	427	430.22	0.84	13363	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	870	47.78	0.35	12	0.17	9.00	1222.00	613	20230210	-29.85	386	20231030	11.40	494	-12.96	20240104	426	0.94	20240118	613	-29.85	20230210	386	11.40	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
17	20240118	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	435	8	2	1.87	87762097	203345	20.58	426	436	426	555	299	427	431.59	0.84	-8103	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	881	48.33	0.36	12	0.10	9.00	1222.00	613	20230210	-29.04	386	20231030	12.69	494	-11.94	20240104	426	2.11	20240118	613	-29.04	20230210	386	12.69	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
18	20240118	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	430	3	2	0.70	68112578	158041	16.00	426	435	426	555	299	427	430.98	0.84	524	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	870	47.78	0.35	12	0.08	9.00	1222.00	613	20230210	-29.85	386	20231030	11.40	494	-12.96	20240104	426	0.94	20240118	613	-29.85	20230210	386	11.40	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
19	20240118	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	432	5	2	1.17	59707859	138463	14.01	426	435	426	555	299	427	431.22	0.84	-2781	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	874	48.00	0.35	12	0.07	9.00	1222.00	613	20230210	-29.53	386	20231030	11.92	494	-12.55	20240104	426	1.41	20240118	613	-29.53	20230210	386	11.92	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
20	20240118	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	434	7	2	1.64	42989412	99620	10.08	426	435	426	555	299	427	431.53	0.84	-7271	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	879	48.22	0.36	12	0.05	9.00	1222.00	613	20230210	-29.20	386	20231030	12.44	494	-12.15	20240104	426	1.88	20240118	613	-29.20	20230210	386	12.44	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
21	20240118	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	429	2	2	0.47	2547288	5977	0.60	426	430	426	555	299	427	426.18	0.84	-455	457	442	434	419	411	438	415	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.00	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	426	0.70	20240118	613	-30.02	20230210	386	11.14	20231030	1.31	N	004060	500	1012 억	1695248	N	N	0	N	N
22	20240117	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-17	5	-3.83	419133829	970163	113.27	443	449	426	577	311	444	432.04	0.82	48382	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	864	47.44	0.35	12	0.48	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	426	0.23	20240117	613	-30.34	20230210	386	10.62	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
23	20240117	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-14	5	-3.15	390108955	902149	105.33	443	449	426	577	311	444	432.42	0.82	38772	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	870	47.78	0.35	12	0.45	9.00	1222.00	613	20230210	-29.85	386	20231030	11.40	494	-12.96	20240104	426	0.94	20240117	613	-29.85	20230210	386	11.40	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
24	20240117	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-15	5	-3.38	314329481	725233	84.68	443	449	426	577	311	444	433.42	0.82	36365	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	868	47.67	0.35	12	0.36	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	426	0.70	20240117	613	-30.02	20230210	386	11.14	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
25	20240117	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-16	5	-3.60	256434807	589958	68.88	443	449	427	577	311	444	434.67	0.82	32889	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	866	47.56	0.35	12	0.29	9.00	1222.00	613	20230210	-30.18	386	20231030	10.88	494	-13.36	20240104	427	0.23	20240117	613	-30.18	20230210	386	10.88	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
26	20240117	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-11	5	-2.48	226734260	520636	60.79	443	449	428	577	311	444	435.49	0.82	43970	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	877	48.11	0.35	12	0.26	9.00	1222.00	613	20230210	-29.36	386	20231030	12.18	494	-12.35	20240104	428	1.17	20240117	613	-29.36	20230210	386	12.18	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
27	20240117	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-12	5	-2.70	198422124	454732	53.09	443	449	429	577	311	444	436.35	0.82	41808	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	874	48.00	0.35	12	0.22	9.00	1222.00	613	20230210	-29.53	386	20231030	11.92	494	-12.55	20240104	429	0.70	20240117	613	-29.53	20230210	386	11.92	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
28	20240117	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	435	-9	5	-2.03	125309125	285313	33.31	443	449	431	577	311	444	439.20	0.82	-3972	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	881	48.33	0.36	12	0.14	9.00	1222.00	613	20230210	-29.04	386	20231030	12.69	494	-11.94	20240104	431	0.93	20240117	613	-29.04	20230210	386	12.69	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
29	20240117	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	447	3	2	0.68	2922327	6585	0.77	443	449	442	577	311	444	443.79	0.82	-230	468	456	450	438	432	453	435	1012	133	500	310	1	1	202424960	905	49.67	0.37	12	0.00	9.00	1222.00	613	20230210	-27.08	386	20231030	15.80	494	-9.51	20240104	442	1.13	20240117	613	-27.08	20230210	386	15.80	20231030	1.34	N	004060	500	1012 억	1652259	N	N	402	N	N
30	20240116	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	444	-14	5	-3.06	376170464	836744	92.00	458	462	444	595	321	458	449.58	0.85	-86218	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	899	49.33	0.36	12	0.41	9.00	1222.00	613	20230210	-27.57	386	20231030	15.03	494	-10.12	20240104	444	0.00	20240116	613	-27.57	20230210	386	15.03	20231030	1.61	N	004060	500	1012 억	1730628	N	N	402	N	N
31	20240116	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	446	-12	5	-2.62	324902962	721501	79.33	458	462	445	595	321	458	450.32	0.85	-82350	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	903	49.56	0.36	12	0.36	9.00	1222.00	613	20230210	-27.24	386	20231030	15.54	494	-9.72	20240104	445	0.22	20240116	613	-27.24	20230210	386	15.54	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
32	20240116	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	449	-9	5	-1.97	261041055	578460	63.60	458	462	445	595	321	458	451.27	0.85	-85153	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	909	49.89	0.37	12	0.29	9.00	1222.00	613	20230210	-26.75	386	20231030	16.32	494	-9.11	20240104	445	0.90	20240116	613	-26.75	20230210	386	16.32	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
33	20240116	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-6	5	-1.31	174994678	386339	42.48	458	462	448	595	321	458	452.96	0.85	-78896	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	915	50.22	0.37	12	0.19	9.00	1222.00	613	20230210	-26.26	386	20231030	17.10	494	-8.50	20240104	447	1.12	20240112	613	-26.26	20230210	386	17.10	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
34	20240116	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	449	-9	5	-1.97	159455940	351820	38.68	458	462	448	595	321	458	453.23	0.85	-78896	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	909	49.89	0.37	12	0.17	9.00	1222.00	613	20230210	-26.75	386	20231030	16.32	494	-9.11	20240104	447	0.45	20240112	613	-26.75	20230210	386	16.32	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
35	20240116	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-6	5	-1.31	120699747	265755	29.22	458	462	448	595	321	458	454.18	0.85	-73627	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	915	50.22	0.37	12	0.13	9.00	1222.00	613	20230210	-26.26	386	20231030	17.10	494	-8.50	20240104	447	1.12	20240112	613	-26.26	20230210	386	17.10	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
36	20240116	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	451	-7	5	-1.53	85764312	188166	20.69	458	462	450	595	321	458	455.79	0.85	-58262	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	913	50.11	0.37	12	0.09	9.00	1222.00	613	20230210	-26.43	386	20231030	16.84	494	-8.70	20240104	447	0.89	20240112	613	-26.43	20230210	386	16.84	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
37	20240116	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	459	1	2	0.22	6287425	13728	1.51	458	459	458	595	321	458	458.00	0.85	360	469	463	459	453	449	461	451	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	0.01	9.00	1222.00	613	20230210	-25.12	386	20231030	18.91	494	-7.09	20240104	447	2.68	20240112	613	-25.12	20230210	386	18.91	20231030	1.61	N	004060	500	1012 억	1730628	N	N	536	N	N
38	20240115	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	458	-3	5	-0.65	413780823	899663	54.75	464	465	455	599	323	461	459.93	0.95	-175158	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	927	50.89	0.37	12	0.44	9.00	1222.00	613	20230210	-25.29	386	20231030	18.65	494	-7.29	20240104	447	2.46	20240112	613	-25.29	20230210	386	18.65	20231030	1.62	N	004060	500	1012 억	1924899	N	N	536	N	N
39	20240115	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	457	-4	5	-0.87	386063550	838866	51.05	464	465	455	599	323	461	460.22	0.95	-186621	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	925	50.78	0.37	12	0.41	9.00	1222.00	613	20230210	-25.45	386	20231030	18.39	494	-7.49	20240104	447	2.24	20240112	613	-25.45	20230210	386	18.39	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
40	20240115	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	459	-2	5	-0.43	294995257	639811	38.93	464	465	457	599	323	461	461.07	0.95	-171222	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	929	51.00	0.38	12	0.32	9.00	1222.00	613	20230210	-25.12	386	20231030	18.91	494	-7.09	20240104	447	2.68	20240112	613	-25.12	20230210	386	18.91	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
41	20240115	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	459	-2	5	-0.43	254588394	551663	33.57	464	465	459	599	323	461	461.49	0.95	-117493	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	929	51.00	0.38	12	0.27	9.00	1222.00	613	20230210	-25.12	386	20231030	18.91	494	-7.09	20240104	447	2.68	20240112	613	-25.12	20230210	386	18.91	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
42	20240115	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	463	2	2	0.43	200850883	434862	26.46	464	465	459	599	323	461	461.87	0.95	-43523	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	937	51.44	0.38	12	0.21	9.00	1222.00	613	20230210	-24.47	386	20231030	19.95	494	-6.28	20240104	447	3.58	20240112	613	-24.47	20230210	386	19.95	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
43	20240115	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	460	-1	5	-0.22	159988586	346308	21.07	464	465	459	599	323	461	461.98	0.95	-49870	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	931	51.11	0.38	12	0.17	9.00	1222.00	613	20230210	-24.96	386	20231030	19.17	494	-6.88	20240104	447	2.91	20240112	613	-24.96	20230210	386	19.17	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
44	20240115	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	462	1	2	0.22	104546542	226003	13.75	464	465	461	599	323	461	462.59	0.95	-14641	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	935	51.33	0.38	12	0.11	9.00	1222.00	613	20230210	-24.63	386	20231030	19.69	494	-6.48	20240104	447	3.36	20240112	613	-24.63	20230210	386	19.69	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
45	20240115	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	462	1	2	0.22	7010127	15132	0.92	464	464	462	599	323	461	463.27	0.95	-3666	477	469	458	450	439	463	444	1012	138	500	330	1	1	202424960	935	51.33	0.38	12	0.01	9.00	1222.00	613	20230210	-24.63	386	20231030	19.69	494	-6.48	20240104	447	3.36	20240112	613	-24.63	20230210	386	19.69	20231030	1.62	N	004060	500	1012 억	1924899	N	N	14953	N	N
46	20240112	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	461	-2	5	-0.43	732723612	1607730	197.67	465	466	447	601	325	463	455.71	0.75	542757	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	933	51.22	0.38	12	0.79	9.00	1222.00	613	20230210	-24.80	386	20231030	19.43	494	-6.68	20240104	447	3.13	20240112	613	-24.80	20230210	386	19.43	20231030	1.53	N	004060	500	1012 억	1528159	N	N	14953	N	N
47	20240112	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	460	-3	5	-0.65	682382153	1498445	184.23	465	466	447	601	325	463	455.39	0.75	489619	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	931	51.11	0.38	12	0.74	9.00	1222.00	613	20230210	-24.96	386	20231030	19.17	494	-6.88	20240104	447	2.91	20240112	613	-24.96	20230210	386	19.17	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
48	20240112	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	455	-8	5	-1.73	615044911	1351446	166.16	465	466	447	601	325	463	455.10	0.75	483493	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	921	50.56	0.37	12	0.67	9.00	1222.00	613	20230210	-25.77	386	20231030	17.88	494	-7.89	20240104	447	1.79	20240112	613	-25.77	20230210	386	17.88	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
49	20240112	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	463	0	3	0.00	227528977	494420	60.79	465	466	457	601	325	463	460.19	0.75	74269	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	937	51.44	0.38	12	0.24	9.00	1222.00	613	20230210	-24.47	386	20231030	19.95	494	-6.28	20240104	450	2.89	20240102	613	-24.47	20230210	386	19.95	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
50	20240112	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	464	1	2	0.22	210926611	458496	56.37	465	466	457	601	325	463	460.04	0.75	94732	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	939	51.56	0.38	12	0.23	9.00	1222.00	613	20230210	-24.31	386	20231030	20.21	494	-6.07	20240104	450	3.11	20240102	613	-24.31	20230210	386	20.21	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
51	20240112	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	463	0	3	0.00	194493444	423023	52.01	465	466	457	601	325	463	459.77	0.75	105939	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	937	51.44	0.38	12	0.21	9.00	1222.00	613	20230210	-24.47	386	20231030	19.95	494	-6.28	20240104	450	2.89	20240102	613	-24.47	20230210	386	19.95	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
52	20240112	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	459	-4	5	-0.86	153254130	333501	41.00	465	466	457	601	325	463	459.53	0.75	96706	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	929	51.00	0.38	12	0.16	9.00	1222.00	613	20230210	-25.12	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
53	20240112	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	465	2	2	0.43	7517518	16166	1.99	465	466	465	601	325	463	465.02	0.75	-4395	471	466	463	458	455	465	457	1012	138	500	330	1	1	202424960	941	51.67	0.38	12	0.01	9.00	1222.00	613	20230210	-24.14	386	20231030	20.47	494	-5.87	20240104	450	3.33	20240102	613	-24.14	20230210	386	20.47	20231030	1.53	N	004060	500	1012 억	1528159	N	N	268	N	N
54	20240111	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	463	-1	5	-0.22	374058925	805617	14.40	465	468	460	603	325	464	464.31	0.76	-7156	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	937	51.44	0.38	12	0.40	9.00	1222.00	613	20230210	-24.47	386	20231030	19.95	494	-6.28	20240104	450	2.89	20240102	613	-24.47	20230210	386	19.95	20231030	1.53	N	004060	500	1012 억	1535646	N	N	268	N	N
55	20240111	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	465	1	2	0.22	348902358	751348	13.43	465	468	460	603	325	464	464.37	0.76	-10777	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	941	51.67	0.38	12	0.37	9.00	1222.00	613	20230210	-24.14	386	20231030	20.47	494	-5.87	20240104	450	3.33	20240102	613	-24.14	20230210	386	20.47	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
56	20240111	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	468	4	2	0.86	282726184	609058	10.89	465	468	460	603	325	464	464.20	0.76	-19850	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	947	52.00	0.38	12	0.30	9.00	1222.00	613	20230210	-23.65	386	20231030	21.24	494	-5.26	20240104	450	4.00	20240102	613	-23.65	20230210	386	21.24	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
57	20240111	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	464	0	3	0.00	221496233	477508	8.54	465	468	460	603	325	464	463.86	0.76	3940	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	939	51.56	0.38	12	0.24	9.00	1222.00	613	20230210	-24.31	386	20231030	20.21	494	-6.07	20240104	450	3.11	20240102	613	-24.31	20230210	386	20.21	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
58	20240111	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	465	1	2	0.22	185123225	399038	7.13	465	468	460	603	325	464	463.92	0.76	29442	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	941	51.67	0.38	12	0.20	9.00	1222.00	613	20230210	-24.14	386	20231030	20.47	494	-5.87	20240104	450	3.33	20240102	613	-24.14	20230210	386	20.47	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
59	20240111	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	465	1	2	0.22	155982639	336063	6.01	465	468	460	603	325	464	464.15	0.76	30268	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	941	51.67	0.38	12	0.17	9.00	1222.00	613	20230210	-24.14	386	20231030	20.47	494	-5.87	20240104	450	3.33	20240102	613	-24.14	20230210	386	20.47	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
60	20240111	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	464	0	3	0.00	108635499	234021	4.18	465	468	460	603	325	464	464.21	0.76	31003	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	939	51.56	0.38	12	0.12	9.00	1222.00	613	20230210	-24.31	386	20231030	20.21	494	-6.07	20240104	450	3.11	20240102	613	-24.31	20230210	386	20.21	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
61	20240111	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	463	-1	5	-0.22	9618054	20707	0.37	465	465	463	603	325	464	464.48	0.76	-10100	508	486	471	449	434	497	460	1012	139	500	330	1	1	202424960	937	51.44	0.38	12	0.01	9.00	1222.00	613	20230210	-24.47	386	20231030	19.95	494	-6.28	20240104	450	2.89	20240102	613	-24.47	20230210	386	19.95	20231030	1.53	N	004060	500	1012 억	1535646	N	N	212	N	N
62	20240110	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	464	4	2	0.87	2638866780	5576527	877.24	459	493	456	598	322	460	473.21	0.90	-364833	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	939	51.56	0.38	12	2.75	9.00	1222.00	613	20230210	-24.31	386	20231030	20.21	494	-6.07	20240104	450	3.11	20240102	613	-24.31	20230210	386	20.21	20231030	1.60	N	004060	500	1012 억	1829624	N	N	212	N	N
63	20240110	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	465	5	2	1.09	2558235131	5402228	849.83	459	493	456	598	322	460	473.55	0.90	-436084	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	941	51.67	0.38	12	2.67	9.00	1222.00	613	20230210	-24.14	386	20231030	20.47	494	-5.87	20240104	450	3.33	20240102	613	-24.14	20230210	386	20.47	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
64	20240110	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	467	7	2	1.52	2379995293	5019592	789.63	459	493	456	598	322	460	474.14	0.90	-437927	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	945	51.89	0.38	12	2.48	9.00	1222.00	613	20230210	-23.82	386	20231030	20.98	494	-5.47	20240104	450	3.78	20240102	613	-23.82	20230210	386	20.98	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
65	20240110	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	466	6	2	1.30	1428326817	3013762	474.10	459	493	456	598	322	460	473.93	0.90	-305413	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	943	51.78	0.38	12	1.49	9.00	1222.00	613	20230210	-23.98	386	20231030	20.73	494	-5.67	20240104	450	3.56	20240102	613	-23.98	20230210	386	20.73	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
66	20240110	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	467	7	2	1.52	1373390376	2895906	455.56	459	493	456	598	322	460	474.25	0.90	-265786	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	945	51.89	0.38	12	1.43	9.00	1222.00	613	20230210	-23.82	386	20231030	20.98	494	-5.47	20240104	450	3.78	20240102	613	-23.82	20230210	386	20.98	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
67	20240110	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	467	7	2	1.52	1263159192	2660314	418.49	459	493	456	598	322	460	474.82	0.90	-255773	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	945	51.89	0.38	12	1.31	9.00	1222.00	613	20230210	-23.82	386	20231030	20.98	494	-5.47	20240104	450	3.78	20240102	613	-23.82	20230210	386	20.98	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
68	20240110	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	-1	5	-0.22	87789379	191071	30.06	459	463	456	598	322	460	459.46	0.90	-7124	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	929	51.00	0.38	12	0.09	9.00	1222.00	613	20230210	-25.12	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
69	20240110	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	460	0	3	0.00	7947660	17315	2.72	459	460	458	598	322	460	459.00	0.90	2101	464	462	458	456	452	463	457	1012	138	500	330	1	1	202424960	931	51.11	0.38	12	0.01	9.00	1222.00	613	20230210	-24.96	386	20231030	19.17	494	-6.88	20240104	450	2.22	20240102	613	-24.96	20230210	386	19.17	20231030	1.60	N	004060	500	1012 억	1829624	N	N	204	N	N
70	20240109	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	460	2	2	0.44	282723546	619407	94.78	456	460	454	595	321	458	456.44	0.82	173798	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	931	51.11	0.38	12	0.31	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	494	-6.88	20240104	450	2.22	20240102	613	-24.96	20230210	386	19.17	20231030	1.41	N	004060	500	1012 억	1653939	N	N	204	N	N
71	20240109	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	1	2	0.22	266554126	584185	89.39	456	460	454	595	321	458	456.28	0.82	165078	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	0.29	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
72	20240109	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	1	2	0.22	255869503	560848	85.82	456	460	454	595	321	458	456.22	0.82	162507	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	0.28	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
73	20240109	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	-1	5	-0.22	222233243	487080	74.53	456	460	454	595	321	458	456.26	0.82	144663	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	925	50.78	0.37	12	0.24	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	494	-7.49	20240104	450	1.56	20240102	613	-25.45	20230210	386	18.39	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
74	20240109	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	460	2	2	0.44	196386724	430513	65.87	456	460	454	595	321	458	456.17	0.82	124486	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	931	51.11	0.38	12	0.21	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	494	-6.88	20240104	450	2.22	20240102	613	-24.96	20230210	386	19.17	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
75	20240109	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	460	2	2	0.44	161115001	353674	54.12	456	460	454	595	321	458	455.55	0.82	118173	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	931	51.11	0.38	12	0.17	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	494	-6.88	20240104	450	2.22	20240102	613	-24.96	20230210	386	19.17	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
76	20240109	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	-1	5	-0.22	133172982	292610	44.77	456	458	454	595	321	458	455.12	0.82	78948	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	925	50.78	0.37	12	0.14	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	494	-7.49	20240104	450	1.56	20240102	613	-25.45	20230210	386	18.39	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
77	20240109	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	0	3	0.00	21686484	47558	7.28	456	458	456	595	321	458	456.00	0.82	21154	464	460	457	453	450	463	456	1012	137	500	320	1	1	202424960	927	50.89	0.37	12	0.02	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	494	-7.29	20240104	450	1.78	20240102	613	-25.29	20230210	386	18.65	20231030	1.41	N	004060	500	1012 억	1653939	N	N	287	N	N
78	20240108	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	1	2	0.22	286181145	626975	18.00	457	461	454	594	320	457	456.45	0.73	166664	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	927	50.89	0.37	12	0.31	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	494	-7.29	20240104	450	1.78	20240102	613	-25.29	20230210	386	18.65	20231030	1.43	N	004060	500	1012 억	1485586	N	N	287	N	N
79	20240108	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	1	2	0.22	254110195	556766	15.98	457	461	454	594	320	457	456.40	0.73	140297	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	927	50.89	0.37	12	0.28	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	494	-7.29	20240104	450	1.78	20240102	613	-25.29	20230210	386	18.65	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
80	20240108	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	1	2	0.22	223370589	489597	14.06	457	461	454	594	320	457	456.23	0.73	147827	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	927	50.89	0.37	12	0.24	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	494	-7.29	20240104	450	1.78	20240102	613	-25.29	20230210	386	18.65	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
81	20240108	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	456	-1	5	-0.22	202866752	444740	12.77	457	461	454	594	320	457	456.15	0.73	150835	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	923	50.67	0.37	12	0.22	9.00	1222.00	679	20230103	-32.84	386	20231030	18.13	494	-7.69	20240104	450	1.33	20240102	613	-25.61	20230210	386	18.13	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
82	20240108	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	456	-1	5	-0.22	137557303	301135	8.65	457	461	454	594	320	457	456.80	0.73	118046	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	923	50.67	0.37	12	0.15	9.00	1222.00	679	20230103	-32.84	386	20231030	18.13	494	-7.69	20240104	450	1.33	20240102	613	-25.61	20230210	386	18.13	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
83	20240108	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	2	2	0.44	92091752	201662	5.79	457	461	454	594	320	457	456.66	0.73	51443	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	0.10	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
84	20240108	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	459	2	2	0.44	69104689	151525	4.35	457	459	454	594	320	457	456.06	0.73	22652	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	0.07	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
85	20240108	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	0	3	0.00	2712312	5935	0.17	457	459	457	594	320	457	457.00	0.73	33	489	473	464	448	439	468	443	1012	137	500	320	1	1	202424960	925	50.78	0.37	12	0.00	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	494	-7.49	20240104	450	1.56	20240102	613	-25.45	20230210	386	18.39	20231030	1.43	N	004060	500	1012 억	1485586	N	N	1694	N	N
86	20240105	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	457	0	3	0.00	1617799902	3448228	68.74	464	480	455	594	320	457	469.18	0.83	-178025	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	925	50.78	0.37	12	1.70	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	494	-7.49	20240104	450	1.56	20240102	613	-25.45	20230210	386	18.39	20231030	1.40	N	004060	500	1012 억	1675295	N	N	1694	N	N
87	20240105	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	1	2	0.22	1531612987	3259704	64.98	464	480	455	594	320	457	469.86	0.83	-222400	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	927	50.89	0.37	12	1.61	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	494	-7.29	20240104	450	1.78	20240102	613	-25.29	20230210	386	18.65	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
88	20240105	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	465	8	2	1.75	1345907978	2855155	56.91	464	480	462	594	320	457	471.40	0.83	-342504	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	941	51.67	0.38	12	1.41	9.00	1222.00	679	20230103	-31.52	386	20231030	20.47	494	-5.87	20240104	450	3.33	20240102	613	-24.14	20230210	386	20.47	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
89	20240105	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	470	13	2	2.84	1260853088	2672863	53.28	464	480	462	594	320	457	471.72	0.83	-320482	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	951	52.22	0.38	12	1.32	9.00	1222.00	679	20230103	-30.78	386	20231030	21.76	494	-4.86	20240104	450	4.44	20240102	613	-23.33	20230210	386	21.76	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
90	20240105	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	472	15	2	3.28	1068171593	2262652	45.10	464	480	462	594	320	457	472.09	0.83	-203877	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	955	52.44	0.39	12	1.12	9.00	1222.00	679	20230103	-30.49	386	20231030	22.28	494	-4.45	20240104	450	4.89	20240102	613	-23.00	20230210	386	22.28	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
91	20240105	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	471	14	2	3.06	995691713	2109069	42.04	464	480	462	594	320	457	472.10	0.83	-125028	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	953	52.33	0.39	12	1.04	9.00	1222.00	679	20230103	-30.63	386	20231030	22.02	494	-4.66	20240104	450	4.67	20240102	613	-23.16	20230210	386	22.02	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
92	20240105	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	472	15	2	3.28	911612083	1930290	38.48	464	480	462	594	320	457	472.27	0.83	-51855	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	955	52.44	0.39	12	0.95	9.00	1222.00	679	20230103	-30.49	386	20231030	22.28	494	-4.45	20240104	450	4.89	20240102	613	-23.00	20230210	386	22.28	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
93	20240105	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	466	9	2	1.97	63003921	135600	2.70	464	467	462	594	320	457	464.63	0.83	51581	507	482	469	444	431	475	437	1012	137	500	320	1	1	202424960	943	51.78	0.38	12	0.07	9.00	1222.00	679	20230103	-31.37	386	20231030	20.73	494	-5.67	20240104	450	3.56	20240102	613	-23.98	20230210	386	20.73	20231030	1.40	N	004060	500	1012 억	1675295	N	N	811	N	N
94	20240104	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	457	-1	5	-0.22	2350974440	4978943	755.59	462	494	456	595	321	458	472.21	1.05	-463766	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	925	50.78	0.37	12	2.46	9.00	1222.00	679	20230103	-32.70	386	20231030	18.39	494	-7.49	20240104	450	1.56	20240102	613	-25.45	20230210	386	18.39	20231030	1.41	N	004060	500	1012 억	2131195	N	N	811	N	N
95	20240104	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	459	1	2	0.22	2268843285	4799603	728.37	462	494	456	595	321	458	472.72	1.05	-425964	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	2.37	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	494	-7.09	20240104	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
96	20240104	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	462	4	2	0.87	2203606912	4657875	706.87	462	494	456	595	321	458	473.09	1.05	-420264	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	935	51.33	0.38	12	2.30	9.00	1222.00	679	20230103	-31.96	386	20231030	19.69	494	-6.48	20240104	450	2.67	20240102	613	-24.63	20230210	386	19.69	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
97	20240104	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	466	8	2	1.75	2018446987	4257670	646.13	462	494	456	595	321	458	474.07	1.05	-463159	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	943	51.78	0.38	12	2.10	9.00	1222.00	679	20230103	-31.37	386	20231030	20.73	494	-5.67	20240104	450	3.56	20240102	613	-23.98	20230210	386	20.73	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
98	20240104	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	458	0	3	0.00	150378537	326803	49.59	462	464	456	595	321	458	460.15	1.05	-124095	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	927	50.89	0.37	12	0.16	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	467	-1.93	20240103	450	1.78	20240102	613	-25.29	20230210	386	18.65	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
99	20240104	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	462	4	2	0.87	134233733	291617	44.25	462	464	456	595	321	458	460.31	1.05	-115085	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	935	51.33	0.38	12	0.14	9.00	1222.00	679	20230103	-31.96	386	20231030	19.69	467	-1.07	20240103	450	2.67	20240102	613	-24.63	20230210	386	19.69	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
100	20240104	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	459	1	2	0.22	58260868	126733	19.23	462	463	456	595	321	458	459.71	1.05	-94081	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	929	51.00	0.38	12	0.06	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	467	-1.71	20240103	450	2.00	20240102	613	-25.12	20230210	386	18.91	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
101	20240104	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	462	4	2	0.87	26160318	56680	8.60	462	463	459	595	321	458	461.55	1.05	-53083	472	465	460	453	448	464	452	1012	137	500	320	1	1	202424960	935	51.33	0.38	12	0.03	9.00	1222.00	679	20230103	-31.96	386	20231030	19.69	467	-1.07	20240103	450	2.67	20240102	613	-24.63	20230210	386	19.69	20231030	1.41	N	004060	500	1012 억	2131195	N	N	2522	N	N
102	20240103	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	458	-2	5	-0.43	302708024	658497	128.01	458	467	455	598	322	460	459.70	1.07	-40644	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	927	50.89	0.37	12	0.33	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	467	-1.93	20240103	450	1.78	20240102	679	-32.55	20230103	386	18.65	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2522	N	N
103	20240103	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	463	3	2	0.65	286177830	622514	121.02	458	467	455	598	322	460	459.71	1.07	-43035	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	937	51.44	0.38	12	0.31	9.00	1222.00	679	20230103	-31.81	386	20231030	19.95	467	-0.86	20240103	450	2.89	20240102	679	-31.81	20230103	386	19.95	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
104	20240103	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	463	3	2	0.65	248011827	539742	104.92	458	467	455	598	322	460	459.50	1.07	-16835	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	937	51.44	0.38	12	0.27	9.00	1222.00	679	20230103	-31.81	386	20231030	19.95	467	-0.86	20240103	450	2.89	20240102	679	-31.81	20230103	386	19.95	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
105	20240103	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	458	-2	5	-0.43	160341707	350606	68.16	458	463	455	598	322	460	457.33	1.07	42587	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	927	50.89	0.37	12	0.17	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	463	-1.08	20240103	450	1.78	20240102	679	-32.55	20230103	386	18.65	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
106	20240103	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	458	-2	5	-0.43	152846059	334221	64.97	458	463	455	598	322	460	457.32	1.07	37616	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	927	50.89	0.37	12	0.17	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	463	-1.08	20240103	450	1.78	20240102	679	-32.55	20230103	386	18.65	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
107	20240103	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	459	-1	5	-0.22	129301630	282621	54.94	458	463	455	598	322	460	457.51	1.07	32910	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	929	51.00	0.38	12	0.14	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	463	-0.86	20240103	450	2.00	20240102	679	-32.40	20230103	386	18.91	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
108	20240103	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	459	-1	5	-0.22	58780233	128206	24.92	458	463	456	598	322	460	458.48	1.07	24853	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	929	51.00	0.38	12	0.06	9.00	1222.00	679	20230103	-32.40	386	20231030	18.91	463	-0.86	20240103	450	2.00	20240102	679	-32.40	20230103	386	18.91	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
109	20240103	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	458	-2	5	-0.43	3472556	7582	1.47	458	458	458	598	322	460	458.00	1.07	1161	466	462	456	452	446	465	455	1012	138	500	330	1	1	202424960	927	50.89	0.37	12	0.00	9.00	1222.00	679	20230103	-32.55	386	20231030	18.65	460	-0.43	20240102	450	1.78	20240102	679	-32.55	20230103	386	18.65	20231030	1.43	N	004060	500	1012 억	2164939	N	N	2	N	N
110	20240102	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	460	8	2	1.77	233029711	512893	112.67	452	460	450	587	317	452	454.34	1.03	86119	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	931	51.11	0.38	12	0.25	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	460	0.00	20240102	450	2.22	20240102	679	-32.25	20230103	386	19.17	20231030	1.44	N	004060	500	1012 억	2078953	N	N	2	N	N
111	20240102	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	460	8	2	1.77	216626133	477196	104.83	452	460	450	587	317	452	453.96	1.03	93876	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	931	51.11	0.38	12	0.24	9.00	1222.00	679	20230103	-32.25	386	20231030	19.17	460	0.00	20240102	450	2.22	20240102	679	-32.25	20230103	386	19.17	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N
112	20240102	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	455	3	2	0.66	187702855	414020	90.95	452	457	450	587	317	452	453.37	1.03	71917	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	921	50.56	0.37	12	0.20	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	457	-0.44	20240102	450	1.11	20240102	679	-32.99	20230103	386	17.88	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N
113	20240102	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	455	3	2	0.66	159026977	350985	77.10	452	456	450	587	317	452	453.09	1.03	37131	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	921	50.56	0.37	12	0.17	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	456	-0.22	20240102	450	1.11	20240102	679	-32.99	20230103	386	17.88	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N
114	20240102	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	455	3	2	0.66	147485522	325550	71.51	452	456	450	587	317	452	453.03	1.03	25378	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	921	50.56	0.37	12	0.16	9.00	1222.00	679	20230103	-32.99	386	20231030	17.88	456	-0.22	20240102	450	1.11	20240102	679	-32.99	20230103	386	17.88	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N
115	20240102	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	454	2	2	0.44	118003681	260580	57.24	452	456	450	587	317	452	452.85	1.03	19393	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	919	50.44	0.37	12	0.13	9.00	1222.00	679	20230103	-33.14	386	20231030	17.62	456	-0.44	20240102	450	0.89	20240102	679	-33.14	20230103	386	17.62	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N
116	20240102	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	452	0	3	0.00	19398943	42918	9.43	452	454	452	587	317	452	452.00	1.03	-762	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	915	50.22	0.37	12	0.02	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	454	-0.44	20240102	452	0.00	20240102	679	-33.43	20230103	386	17.10	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N
117	20240102	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	452	0	3	0.00	0	0	0.00	0	0	0	587	317	452	0.00	1.03	0	458	454	450	446	442	457	449	1012	135	500	320	1	1	202424960	915	50.22	0.37	12	0.00	9.00	1222.00	679	20230103	-33.43	386	20231030	17.10	0	0.00	0	0	0.00	0	679	-33.43	20230103	386	17.10	20231030	1.44	N	004060	500	1012 억	2078953	N	N	55	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History