KissMeData/002700/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1860	-12	5	-0.64	203387297	109153	34.86	1868	1871	1857	2430	1311	1872	1863.08	2.93	-29624	1893	1882	1870	1859	1847	1876	1853	355	558	500	1420	1	1	71047521	1321	124.00	1.59	12	0.15	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1838	1.20	20240117	2240	-16.96	20230516	1651	12.66	20230726	3.17	N	002700	500	355 억	2081132	N	N	47	N	N
3	20240123	110136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1869	-3	5	-0.16	135627183	72774	23.24	1868	1871	1857	2430	1311	1872	1863.32	2.93	-29561	1893	1882	1870	1859	1847	1876	1853	355	558	500	1420	1	1	71047521	1328	124.60	1.60	12	0.10	15.00	1169.00	2240	20230516	-16.56	1651	20230726	13.20	1920	-2.66	20240104	1838	1.69	20240117	2240	-16.56	20230516	1651	13.20	20230726	3.17	N	002700	500	355 억	2081132	N	N	47	N	N
4	20240123	100136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1868	-4	5	-0.21	113137315	60734	19.40	1868	1871	1857	2430	1311	1872	1862.36	2.93	-24259	1893	1882	1870	1859	1847	1876	1853	355	558	500	1420	1	1	71047521	1327	124.53	1.60	12	0.09	15.00	1169.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1838	1.63	20240117	2240	-16.61	20230516	1651	13.14	20230726	3.17	N	002700	500	355 억	2081132	N	N	47	N	N
5	20240123	090136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1864	-8	5	-0.43	7812510	4177	1.33	1868	1870	1864	2430	1311	1872	1866.14	2.93	-864	1893	1882	1870	1859	1847	1876	1853	355	558	500	1420	1	1	71047521	1324	124.27	1.59	12	0.01	15.00	1169.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1838	1.41	20240117	2240	-16.79	20230516	1651	12.90	20230726	3.17	N	002700	500	355 억	2081132	N	N	47	N	N
6	20240119	160135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1874	-2	5	-0.11	579400255	308640	145.96	1865	1905	1865	2435	1314	1876	1877.27	3.05	-21262	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1331	124.93	1.60	12	0.43	15.00	1169.00	2240	20230516	-16.34	1651	20230726	13.51	1920	-2.40	20240104	1838	1.96	20240117	2240	-16.34	20230516	1651	13.51	20230726	3.19	N	002700	500	355 억	2170389	N	N	22	N	N
7	20240119	150135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1873	-3	5	-0.16	554846132	295529	139.76	1865	1905	1865	2435	1314	1876	1877.47	3.05	-16886	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1331	124.87	1.60	12	0.42	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	1920	-2.45	20240104	1838	1.90	20240117	2240	-16.38	20230516	1651	13.45	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
8	20240119	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1871	-5	5	-0.27	493986023	262990	124.37	1865	1905	1865	2435	1314	1876	1878.35	3.05	-6510	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1329	124.73	1.60	12	0.37	15.00	1169.00	2240	20230516	-16.47	1651	20230726	13.33	1920	-2.55	20240104	1838	1.80	20240117	2240	-16.47	20230516	1651	13.33	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
9	20240119	130136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1878	2	2	0.11	419379850	223205	105.56	1865	1905	1865	2435	1314	1876	1878.90	3.05	4475	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1334	125.20	1.61	12	0.31	15.00	1169.00	2240	20230516	-16.16	1651	20230726	13.75	1920	-2.19	20240104	1838	2.18	20240117	2240	-16.16	20230516	1651	13.75	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
10	20240119	120136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	5	2	0.27	390285155	207702	98.23	1865	1905	1865	2435	1314	1876	1879.06	3.05	7267	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1336	125.40	1.61	12	0.29	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1838	2.34	20240117	2240	-16.03	20230516	1651	13.93	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
11	20240119	110135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	5	2	0.27	336668996	179205	84.75	1865	1905	1865	2435	1314	1876	1878.68	3.05	13305	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1336	125.40	1.61	12	0.25	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	1920	-2.03	20240104	1838	2.34	20240117	2240	-16.03	20230516	1651	13.93	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
12	20240119	100136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1888	12	2	0.64	272934101	145375	68.75	1865	1905	1865	2435	1314	1876	1877.45	3.05	22571	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1341	125.87	1.62	12	0.20	15.00	1169.00	2240	20230516	-15.71	1651	20230726	14.35	1920	-1.67	20240104	1838	2.72	20240117	2240	-15.71	20230516	1651	14.35	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
13	20240119	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1868	-8	5	-0.43	170890846	91157	43.11	1865	1905	1865	2435	1314	1876	1874.69	3.05	4950	1920	1897	1875	1852	1830	1909	1864	355	559	500	1420	1	1	71047521	1327	124.53	1.60	12	0.13	15.00	1169.00	2240	20230516	-16.61	1651	20230726	13.14	1920	-2.71	20240104	1838	1.63	20240117	2240	-16.61	20230516	1651	13.14	20230726	3.19	N	002700	500	355 억	2170389	N	N	4	N	N
14	20240118	160135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	19	2	1.02	391181113	209414	28.82	1857	1898	1853	2410	1300	1857	1868.01	3.04	-13034	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1333	125.07	1.60	12	0.29	15.00	1169.00	2240	20230516	-16.25	1651	20230726	13.63	1920	-2.29	20240104	1838	2.07	20240117	2240	-16.25	20230516	1651	13.63	20230726	3.16	N	002700	500	355 억	2160901	N	N	4	N	N
15	20240118	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	13	2	0.70	325335060	174159	23.97	1857	1898	1853	2410	1300	1857	1868.07	3.04	-23503	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1329	124.67	1.60	12	0.25	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1838	1.74	20240117	2240	-16.52	20230516	1651	13.26	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
16	20240118	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	18	2	0.97	293314589	157030	21.61	1857	1898	1853	2410	1300	1857	1867.93	3.04	-22605	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1332	125.00	1.60	12	0.22	15.00	1169.00	2240	20230516	-16.29	1651	20230726	13.57	1920	-2.34	20240104	1838	2.01	20240117	2240	-16.29	20230516	1651	13.57	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
17	20240118	130135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	20	2	1.08	230559986	123536	17.00	1857	1898	1853	2410	1300	1857	1866.38	3.04	-16731	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1334	125.13	1.61	12	0.17	15.00	1169.00	2240	20230516	-16.21	1651	20230726	13.69	1920	-2.24	20240104	1838	2.12	20240117	2240	-16.21	20230516	1651	13.69	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
18	20240118	120136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	19	2	1.02	220819576	118345	16.29	1857	1898	1853	2410	1300	1857	1865.94	3.04	-16147	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1333	125.07	1.60	12	0.17	15.00	1169.00	2240	20230516	-16.25	1651	20230726	13.63	1920	-2.29	20240104	1838	2.07	20240117	2240	-16.25	20230516	1651	13.63	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
19	20240118	110135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	13	2	0.70	198338982	106347	14.64	1857	1898	1853	2410	1300	1857	1865.06	3.04	-12170	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1329	124.67	1.60	12	0.15	15.00	1169.00	2240	20230516	-16.52	1651	20230726	13.26	1920	-2.60	20240104	1838	1.74	20240117	2240	-16.52	20230516	1651	13.26	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
20	20240118	100136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	23	2	1.24	145053469	77834	10.71	1857	1898	1853	2410	1300	1857	1863.68	3.04	-13976	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1336	125.33	1.61	12	0.11	15.00	1169.00	2240	20230516	-16.07	1651	20230726	13.87	1920	-2.08	20240104	1838	2.29	20240117	2240	-16.07	20230516	1651	13.87	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
21	20240118	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1860	3	2	0.16	11109325	5981	0.82	1857	1860	1854	2410	1300	1857	1857.48	3.04	-745	1933	1894	1866	1827	1799	1881	1814	355	553	500	1410	1	1	71047521	1321	124.00	1.59	12	0.01	15.00	1169.00	2240	20230516	-16.96	1651	20230726	12.66	1920	-3.12	20240104	1838	1.20	20240117	2240	-16.96	20230516	1651	12.66	20230726	3.16	N	002700	500	355 억	2160901	N	N	2	N	N
22	20240117	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1857	-36	5	-1.90	1345435213	722118	212.10	1893	1905	1838	2460	1326	1893	1863.19	3.32	-198656	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1319	123.80	1.59	12	1.02	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	1920	-3.28	20240104	1838	1.03	20240117	2240	-17.10	20230516	1651	12.48	20230726	3.17	N	002700	500	355 억	2359112	N	N	2	N	N
23	20240117	150136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	-35	5	-1.85	1241454923	666000	195.62	1893	1905	1838	2460	1326	1893	1864.05	3.32	-189693	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1320	123.87	1.59	12	0.94	15.00	1169.00	2240	20230516	-17.05	1651	20230726	12.54	1920	-3.23	20240104	1838	1.09	20240117	2240	-17.05	20230516	1651	12.54	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
24	20240117	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1857	-36	5	-1.90	1162963379	623744	183.21	1893	1905	1838	2460	1326	1893	1864.49	3.32	-172891	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1319	123.80	1.59	12	0.88	15.00	1169.00	2240	20230516	-17.10	1651	20230726	12.48	1920	-3.28	20240104	1838	1.03	20240117	2240	-17.10	20230516	1651	12.48	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
25	20240117	130135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1851	-42	5	-2.22	1064496835	570663	167.62	1893	1905	1838	2460	1326	1893	1865.37	3.32	-156677	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1315	123.40	1.58	12	0.80	15.00	1169.00	2240	20230516	-17.37	1651	20230726	12.11	1920	-3.59	20240104	1838	0.71	20240117	2240	-17.37	20230516	1651	12.11	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
26	20240117	120135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1847	-46	5	-2.43	924080956	494609	145.28	1893	1905	1846	2460	1326	1893	1868.31	3.32	-133359	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1312	123.13	1.58	12	0.70	15.00	1169.00	2240	20230516	-17.54	1651	20230726	11.87	1920	-3.80	20240104	1846	0.05	20240117	2240	-17.54	20230516	1651	11.87	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
27	20240117	110136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1864	-29	5	-1.53	552721881	294486	86.50	1893	1905	1864	2460	1326	1893	1876.90	3.32	-95787	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1324	124.27	1.59	12	0.41	15.00	1169.00	2240	20230516	-16.79	1651	20230726	12.90	1920	-2.92	20240104	1864	0.00	20240117	2240	-16.79	20230516	1651	12.90	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
28	20240117	100135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	-16	5	-0.85	255558875	135734	39.87	1893	1905	1877	2460	1326	1893	1882.79	3.32	-58784	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1334	125.13	1.61	12	0.19	15.00	1169.00	2240	20230516	-16.21	1651	20230726	13.69	1920	-2.24	20240104	1873	0.21	20240102	2240	-16.21	20230516	1651	13.69	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
29	20240117	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	7	2	0.37	7770702	4104	1.21	1893	1905	1893	2460	1326	1893	1893.45	3.32	635	1917	1905	1897	1885	1877	1901	1881	355	567	500	1430	1	1	71047521	1350	126.67	1.63	12	0.01	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.17	N	002700	500	355 억	2359112	N	N	34	N	N
30	20240116	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	-10	5	-0.53	639999694	337483	115.91	1900	1909	1889	2470	1333	1903	1896.40	3.37	-30405	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1345	126.20	1.62	12	0.48	15.00	1169.00	2240	20230516	-15.49	1651	20230726	14.66	1920	-1.41	20240104	1873	1.07	20240102	2240	-15.49	20230516	1651	14.66	20230726	3.15	N	002700	500	355 억	2391169	N	N	34	N	N
31	20240116	150135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1896	-7	5	-0.37	451481352	237844	81.69	1900	1909	1891	2470	1333	1903	1898.22	3.37	-24203	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1347	126.40	1.62	12	0.33	15.00	1169.00	2240	20230516	-15.36	1651	20230726	14.84	1920	-1.25	20240104	1873	1.23	20240102	2240	-15.36	20230516	1651	14.84	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
32	20240116	140135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1894	-9	5	-0.47	406445274	214084	73.53	1900	1909	1891	2470	1333	1903	1898.53	3.37	-12912	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1346	126.27	1.62	12	0.30	15.00	1169.00	2240	20230516	-15.45	1651	20230726	14.72	1920	-1.35	20240104	1873	1.12	20240102	2240	-15.45	20230516	1651	14.72	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
33	20240116	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1896	-7	5	-0.37	354088055	186437	64.03	1900	1909	1891	2470	1333	1903	1899.24	3.37	-12111	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1347	126.40	1.62	12	0.26	15.00	1169.00	2240	20230516	-15.36	1651	20230726	14.84	1920	-1.25	20240104	1873	1.23	20240102	2240	-15.36	20230516	1651	14.84	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
34	20240116	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-4	5	-0.21	334816895	176269	60.54	1900	1909	1891	2470	1333	1903	1899.47	3.37	-11128	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1349	126.60	1.62	12	0.25	15.00	1169.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1873	1.39	20240102	2240	-15.22	20230516	1651	15.02	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
35	20240116	110135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-5	5	-0.26	297315136	156492	53.75	1900	1909	1891	2470	1333	1903	1899.87	3.37	-9357	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1348	126.53	1.62	12	0.22	15.00	1169.00	2240	20230516	-15.27	1651	20230726	14.96	1920	-1.15	20240104	1873	1.33	20240102	2240	-15.27	20230516	1651	14.96	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
36	20240116	100135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1895	-8	5	-0.42	196252107	103138	35.42	1900	1909	1895	2470	1333	1903	1902.81	3.37	-1405	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1346	126.33	1.62	12	0.15	15.00	1169.00	2240	20230516	-15.40	1651	20230726	14.78	1920	-1.30	20240104	1873	1.17	20240102	2240	-15.40	20230516	1651	14.78	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
37	20240116	090134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	0	3	0.00	1782203	938	0.32	1900	1903	1900	2470	1333	1903	1900.00	3.37	-95	1916	1909	1901	1894	1886	1913	1898	355	567	500	1440	1	1	71047521	1352	126.87	1.63	12	0.00	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.15	N	002700	500	355 억	2391169	N	N	0	N	N
38	20240115	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	4	2	0.21	551303150	290072	99.91	1899	1908	1893	2465	1330	1899	1900.57	3.32	30922	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1352	126.87	1.63	12	0.41	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
39	20240115	150135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	4	2	0.21	522095582	274717	94.62	1899	1908	1893	2465	1330	1899	1900.49	3.32	28510	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1352	126.87	1.63	12	0.39	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
40	20240115	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	6	2	0.32	467028485	245781	84.65	1899	1908	1893	2465	1330	1899	1900.18	3.32	24828	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1353	127.00	1.63	12	0.35	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
41	20240115	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	6	2	0.32	411859733	216830	74.68	1899	1907	1893	2465	1330	1899	1899.46	3.32	7309	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1353	127.00	1.63	12	0.31	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
42	20240115	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	1	2	0.05	296483597	156209	53.80	1899	1905	1893	2465	1330	1899	1897.99	3.32	-28118	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1350	126.67	1.63	12	0.22	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
43	20240115	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	0	3	0.00	274832503	144809	49.88	1899	1905	1893	2465	1330	1899	1897.90	3.32	-31183	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1349	126.60	1.62	12	0.20	15.00	1169.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1873	1.39	20240102	2240	-15.22	20230516	1651	15.02	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
44	20240115	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	1	2	0.05	145449285	76706	26.42	1899	1905	1893	2465	1330	1899	1896.19	3.32	4224	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1350	126.67	1.63	12	0.11	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
45	20240115	090135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	1	2	0.05	1990321	1048	0.36	1899	1905	1899	2465	1330	1899	1899.16	3.32	-85	1911	1904	1898	1891	1885	1902	1889	355	566	500	1440	1	1	71047521	1350	126.67	1.63	12	0.00	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.15	N	002700	500	355 억	2359207	N	N	0	N	N
46	20240112	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-6	5	-0.31	548884195	289524	152.42	1900	1905	1892	2475	1334	1905	1895.82	3.44	-125002	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1349	126.60	1.62	12	0.41	15.00	1169.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1873	1.39	20240102	2240	-15.22	20230516	1651	15.02	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
47	20240112	150135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1892	-13	5	-0.68	491820211	259432	136.58	1900	1905	1892	2475	1334	1905	1895.76	3.44	-106295	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1344	126.13	1.62	12	0.37	15.00	1169.00	2240	20230516	-15.54	1651	20230726	14.60	1920	-1.46	20240104	1873	1.01	20240102	2240	-15.54	20230516	1651	14.60	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
48	20240112	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1895	-10	5	-0.52	349458671	184228	96.99	1900	1905	1892	2475	1334	1905	1896.88	3.44	-67281	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1346	126.33	1.62	12	0.26	15.00	1169.00	2240	20230516	-15.40	1651	20230726	14.78	1920	-1.30	20240104	1873	1.17	20240102	2240	-15.40	20230516	1651	14.78	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
49	20240112	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-7	5	-0.37	273963208	144401	76.02	1900	1905	1892	2475	1334	1905	1897.24	3.44	-35287	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1348	126.53	1.62	12	0.20	15.00	1169.00	2240	20230516	-15.27	1651	20230726	14.96	1920	-1.15	20240104	1873	1.33	20240102	2240	-15.27	20230516	1651	14.96	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
50	20240112	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	-8	5	-0.42	258290487	136142	71.67	1900	1905	1892	2475	1334	1905	1897.21	3.44	-35084	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1348	126.47	1.62	12	0.19	15.00	1169.00	2240	20230516	-15.31	1651	20230726	14.90	1920	-1.20	20240104	1873	1.28	20240102	2240	-15.31	20230516	1651	14.90	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
51	20240112	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	-8	5	-0.42	184226372	97083	51.11	1900	1905	1892	2475	1334	1905	1897.62	3.44	-33058	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1348	126.47	1.62	12	0.14	15.00	1169.00	2240	20230516	-15.31	1651	20230726	14.90	1920	-1.20	20240104	1873	1.28	20240102	2240	-15.31	20230516	1651	14.90	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
52	20240112	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-5	5	-0.26	89280494	47040	24.76	1900	1905	1892	2475	1334	1905	1897.97	3.44	-16855	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1350	126.67	1.63	12	0.07	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
53	20240112	090134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	0	3	0.00	1506805	793	0.42	1900	1905	1900	2475	1334	1905	1900.01	3.44	-72	1917	1911	1904	1898	1891	1914	1901	355	570	500	1440	1	1	71047521	1353	127.00	1.63	12	0.00	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.16	N	002700	500	355 억	2446396	N	N	102	N	N
54	20240111	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	1	2	0.05	346427260	182142	168.66	1904	1910	1897	2475	1333	1904	1901.96	3.43	11619	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1353	127.00	1.63	12	0.26	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.18	N	002700	500	355 억	2434894	N	N	102	N	N
55	20240111	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	0	3	0.00	319400857	167952	155.52	1904	1910	1897	2475	1333	1904	1901.74	3.43	11551	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1353	126.93	1.63	12	0.24	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	1920	-0.83	20240104	1873	1.66	20240102	2240	-15.00	20230516	1651	15.32	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
56	20240111	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-4	5	-0.21	238881558	125641	116.34	1904	1910	1897	2475	1333	1904	1901.30	3.43	4096	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1350	126.67	1.63	12	0.18	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
57	20240111	130133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-4	5	-0.21	224478003	118061	109.32	1904	1910	1897	2475	1333	1904	1901.37	3.43	5457	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1350	126.67	1.63	12	0.17	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
58	20240111	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-4	5	-0.21	199585316	104961	97.19	1904	1910	1897	2475	1333	1904	1901.52	3.43	5897	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1350	126.67	1.63	12	0.15	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
59	20240111	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1901	-3	5	-0.16	145954103	76726	71.05	1904	1910	1897	2475	1333	1904	1902.28	3.43	4839	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1351	126.73	1.63	12	0.11	15.00	1169.00	2240	20230516	-15.13	1651	20230726	15.14	1920	-0.99	20240104	1873	1.49	20240102	2240	-15.13	20230516	1651	15.14	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
60	20240111	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	0	3	0.00	90858310	47731	44.20	1904	1910	1899	2475	1333	1904	1903.55	3.43	4895	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1353	126.93	1.63	12	0.07	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	1920	-0.83	20240104	1873	1.66	20240102	2240	-15.00	20230516	1651	15.32	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
61	20240111	090134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	6	2	0.32	1735041	910	0.84	1904	1910	1904	2475	1333	1904	1906.64	3.43	489	1918	1910	1904	1896	1890	1908	1894	355	571	500	1440	1	1	71047521	1357	127.33	1.63	12	0.00	15.00	1169.00	2240	20230516	-14.73	1651	20230726	15.69	1920	-0.52	20240104	1873	1.98	20240102	2240	-14.73	20230516	1651	15.69	20230726	3.18	N	002700	500	355 억	2434894	N	N	85	N	N
62	20240110	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	-6	5	-0.31	205274125	107890	55.49	1906	1912	1898	2480	1337	1910	1902.62	3.42	14165	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1353	126.93	1.63	12	0.15	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	1920	-0.83	20240104	1873	1.66	20240102	2240	-15.00	20230516	1651	15.32	20230726	3.16	N	002700	500	355 억	2427934	N	N	85	N	N
63	20240110	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	-5	5	-0.26	192811429	101345	52.12	1906	1912	1898	2480	1337	1910	1902.53	3.42	15907	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1353	127.00	1.63	12	0.14	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
64	20240110	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-7	5	-0.37	162831085	85599	44.02	1906	1912	1898	2480	1337	1910	1902.25	3.42	9557	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1352	126.87	1.63	12	0.12	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
65	20240110	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-8	5	-0.42	131617967	69182	35.58	1906	1912	1898	2480	1337	1910	1902.49	3.42	4827	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1351	126.80	1.63	12	0.10	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	1920	-0.94	20240104	1873	1.55	20240102	2240	-15.09	20230516	1651	15.20	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
66	20240110	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-8	5	-0.42	122432232	64354	33.10	1906	1912	1898	2480	1337	1910	1902.48	3.42	4624	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1351	126.80	1.63	12	0.09	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	1920	-0.94	20240104	1873	1.55	20240102	2240	-15.09	20230516	1651	15.20	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
67	20240110	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-8	5	-0.42	102687997	53968	27.76	1906	1912	1898	2480	1337	1910	1902.76	3.42	8408	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1351	126.80	1.63	12	0.08	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	1920	-0.94	20240104	1873	1.55	20240102	2240	-15.09	20230516	1651	15.20	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
68	20240110	100134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-7	5	-0.37	63429498	33303	17.13	1906	1912	1900	2480	1337	1910	1904.62	3.42	5739	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1352	126.87	1.63	12	0.05	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
69	20240110	090134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	0	3	0.00	3401220	1782	0.92	1906	1910	1906	2480	1337	1910	1908.65	3.42	0	1918	1914	1906	1902	1894	1916	1904	355	570	500	1450	1	1	71047521	1357	127.33	1.63	12	0.00	15.00	1169.00	2240	20230516	-14.73	1651	20230726	15.69	1920	-0.52	20240104	1873	1.98	20240102	2240	-14.73	20230516	1651	15.69	20230726	3.16	N	002700	500	355 억	2427934	N	N	88	N	N
70	20240109	160133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	5	2	0.26	366656217	192860	89.91	1905	1910	1898	2475	1334	1905	1901.13	3.23	41996	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1357	127.33	1.63	12	0.27	15.00	1169.00	2240	20230516	-14.73	1651	20230726	15.69	1920	-0.52	20240104	1873	1.98	20240102	2240	-14.73	20230516	1651	15.69	20230726	3.16	N	002700	500	355 억	2294496	N	N	88	N	N
71	20240109	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1908	3	2	0.16	345289553	181672	84.69	1905	1910	1898	2475	1334	1905	1900.62	3.23	42179	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1356	127.20	1.63	12	0.26	15.00	1169.00	2240	20230516	-14.82	1651	20230726	15.57	1920	-0.62	20240104	1873	1.87	20240102	2240	-14.82	20230516	1651	15.57	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
72	20240109	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-2	5	-0.10	324333513	170676	79.57	1905	1905	1898	2475	1334	1905	1900.29	3.23	40837	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1352	126.87	1.63	12	0.24	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
73	20240109	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-6	5	-0.31	251006810	132079	61.57	1905	1905	1898	2475	1334	1905	1900.43	3.23	18499	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1349	126.60	1.62	12	0.19	15.00	1169.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1873	1.39	20240102	2240	-15.22	20230516	1651	15.02	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
74	20240109	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-3	5	-0.16	201891799	106213	49.52	1905	1905	1898	2475	1334	1905	1900.82	3.23	12490	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1351	126.80	1.63	12	0.15	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	1920	-0.94	20240104	1873	1.55	20240102	2240	-15.09	20230516	1651	15.20	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
75	20240109	110134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	-1	5	-0.05	168430356	88603	41.31	1905	1905	1898	2475	1334	1905	1900.96	3.23	11397	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1353	126.93	1.63	12	0.12	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	1920	-0.83	20240104	1873	1.66	20240102	2240	-15.00	20230516	1651	15.32	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
76	20240109	100133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-3	5	-0.16	73661621	38727	18.05	1905	1905	1900	2475	1334	1905	1902.07	3.23	-212	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1351	126.80	1.63	12	0.05	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	1920	-0.94	20240104	1873	1.55	20240102	2240	-15.09	20230516	1651	15.20	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
77	20240109	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-2	5	-0.10	380867	200	0.09	1905	1905	1903	2475	1334	1905	1904.34	3.23	-25	1914	1909	1902	1897	1890	1906	1894	355	570	500	1440	1	1	71047521	1352	126.87	1.63	12	0.00	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.16	N	002700	500	355 억	2294496	N	N	124	N	N
78	20240108	160134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	-2	5	-0.10	407087683	214214	100.43	1906	1907	1895	2475	1335	1907	1900.29	3.21	20095	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1353	127.00	1.63	12	0.30	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1920	-0.78	20240104	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.13	N	002700	500	355 억	2283616	N	N	124	N	N
79	20240108	150134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-4	5	-0.21	381068754	200551	94.03	1906	1907	1895	2475	1335	1907	1900.11	3.21	19391	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1352	126.87	1.63	12	0.28	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
80	20240108	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-7	5	-0.37	357361612	188079	88.18	1906	1907	1895	2475	1335	1907	1900.06	3.21	17108	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1350	126.67	1.63	12	0.26	15.00	1169.00	2240	20230516	-15.18	1651	20230726	15.08	1920	-1.04	20240104	1873	1.44	20240102	2240	-15.18	20230516	1651	15.08	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
81	20240108	130133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-9	5	-0.47	304567507	160288	75.15	1906	1907	1895	2475	1335	1907	1900.13	3.21	10062	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1348	126.53	1.62	12	0.23	15.00	1169.00	2240	20230516	-15.27	1651	20230726	14.96	1920	-1.15	20240104	1873	1.33	20240102	2240	-15.27	20230516	1651	14.96	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
82	20240108	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-8	5	-0.42	281012279	147889	69.34	1906	1907	1895	2475	1335	1907	1900.16	3.21	7584	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1349	126.60	1.62	12	0.21	15.00	1169.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1873	1.39	20240102	2240	-15.22	20230516	1651	15.02	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
83	20240108	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-8	5	-0.42	193810353	101949	47.80	1906	1907	1897	2475	1335	1907	1901.05	3.21	8196	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1349	126.60	1.62	12	0.14	15.00	1169.00	2240	20230516	-15.22	1651	20230726	15.02	1920	-1.09	20240104	1873	1.39	20240102	2240	-15.22	20230516	1651	15.02	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
84	20240108	100135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-5	5	-0.26	86380545	45394	21.28	1906	1907	1900	2475	1335	1907	1902.91	3.21	5530	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1351	126.80	1.63	12	0.06	15.00	1169.00	2240	20230516	-15.09	1651	20230726	15.20	1920	-0.94	20240104	1873	1.55	20240102	2240	-15.09	20230516	1651	15.20	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
85	20240108	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1906	-1	5	-0.05	2467644	1296	0.61	1906	1907	1902	2475	1335	1907	1904.05	3.21	42	1926	1916	1908	1898	1890	1912	1894	355	568	500	1440	1	1	71047521	1354	127.07	1.63	12	0.00	15.00	1169.00	2240	20230516	-14.91	1651	20230726	15.45	1920	-0.73	20240104	1873	1.76	20240102	2240	-14.91	20230516	1651	15.45	20230726	3.13	N	002700	500	355 억	2283616	N	N	482	N	N
86	20240105	160133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-6	5	-0.31	405122686	212517	69.36	1912	1918	1900	2485	1340	1913	1906.25	3.29	-52440	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1355	127.13	1.63	12	0.30	15.00	1169.00	2240	20230516	-14.87	1651	20230726	15.51	1920	-0.68	20240104	1873	1.82	20240102	2240	-14.87	20230516	1651	15.51	20230726	3.08	N	002700	500	355 억	2335974	N	N	482	N	N
87	20240105	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-10	5	-0.52	337550514	177020	57.78	1912	1918	1901	2485	1340	1913	1906.81	3.29	-42685	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1352	126.87	1.63	12	0.25	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
88	20240105	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-10	5	-0.52	259413394	135952	44.37	1912	1918	1902	2485	1340	1913	1908.08	3.29	-22066	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1352	126.87	1.63	12	0.19	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1920	-0.89	20240104	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
89	20240105	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-6	5	-0.31	174760181	91508	29.87	1912	1918	1905	2485	1340	1913	1909.74	3.29	-11182	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1355	127.13	1.63	12	0.13	15.00	1169.00	2240	20230516	-14.87	1651	20230726	15.51	1920	-0.68	20240104	1873	1.82	20240102	2240	-14.87	20230516	1651	15.51	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
90	20240105	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	-3	5	-0.16	142230703	74462	24.30	1912	1918	1905	2485	1340	1913	1910.06	3.29	-10782	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1357	127.33	1.63	12	0.10	15.00	1169.00	2240	20230516	-14.73	1651	20230726	15.69	1920	-0.52	20240104	1873	1.98	20240102	2240	-14.73	20230516	1651	15.69	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
91	20240105	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1911	-2	5	-0.10	115169886	60296	19.68	1912	1918	1905	2485	1340	1913	1910.02	3.29	-8134	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1358	127.40	1.63	12	0.08	15.00	1169.00	2240	20230516	-14.69	1651	20230726	15.75	1920	-0.47	20240104	1873	2.03	20240102	2240	-14.69	20230516	1651	15.75	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
92	20240105	100133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1912	-1	5	-0.05	70627305	36981	12.07	1912	1918	1905	2485	1340	1913	1909.72	3.29	-7109	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1358	127.47	1.64	12	0.05	15.00	1169.00	2240	20230516	-14.64	1651	20230726	15.81	1920	-0.42	20240104	1873	2.08	20240102	2240	-14.64	20230516	1651	15.81	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
93	20240105	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1912	-1	5	-0.05	3180847	1663	0.54	1912	1912	1912	2485	1340	1913	1912.00	3.29	-47	1929	1921	1912	1904	1895	1916	1899	355	572	500	1450	1	1	71047521	1358	127.47	1.64	12	0.00	15.00	1169.00	2240	20230516	-14.64	1651	20230726	15.81	1920	-0.42	20240104	1873	2.08	20240102	2240	-14.64	20230516	1651	15.81	20230726	3.08	N	002700	500	355 억	2335974	N	N	182	N	N
94	20240104	160132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1913	-6	5	-0.31	583195190	305715	68.60	1919	1920	1903	2490	1344	1919	1907.50	3.36	-43403	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1359	127.53	1.64	12	0.43	15.00	1169.00	2240	20230516	-14.60	1651	20230726	15.87	1920	-0.36	20240104	1873	2.14	20240102	2240	-14.60	20230516	1651	15.87	20230726	3.21	N	002700	500	355 억	2385573	N	N	182	N	N
95	20240104	150133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-12	5	-0.63	522808233	274114	61.51	1919	1920	1903	2490	1344	1919	1907.24	3.36	-37957	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1355	127.13	1.63	12	0.39	15.00	1169.00	2240	20230516	-14.87	1651	20230726	15.51	1920	-0.68	20240104	1873	1.82	20240102	2240	-14.87	20230516	1651	15.51	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
96	20240104	140134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	-10	5	-0.52	442775182	232105	52.08	1919	1920	1903	2490	1344	1919	1907.63	3.36	-37045	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1356	127.27	1.63	12	0.33	15.00	1169.00	2240	20230516	-14.78	1651	20230726	15.63	1920	-0.57	20240104	1873	1.92	20240102	2240	-14.78	20230516	1651	15.63	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
97	20240104	130134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	-10	5	-0.52	387393647	203051	45.56	1919	1920	1903	2490	1344	1919	1907.84	3.36	-37471	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1356	127.27	1.63	12	0.29	15.00	1169.00	2240	20230516	-14.78	1651	20230726	15.63	1920	-0.57	20240104	1873	1.92	20240102	2240	-14.78	20230516	1651	15.63	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
98	20240104	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	-10	5	-0.52	278444970	145885	32.74	1919	1920	1903	2490	1344	1919	1908.63	3.36	-37339	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1356	127.27	1.63	12	0.21	15.00	1169.00	2240	20230516	-14.78	1651	20230726	15.63	1920	-0.57	20240104	1873	1.92	20240102	2240	-14.78	20230516	1651	15.63	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
99	20240104	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1908	-11	5	-0.57	257005002	134643	30.21	1919	1920	1903	2490	1344	1919	1908.75	3.36	-37000	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1356	127.20	1.63	12	0.19	15.00	1169.00	2240	20230516	-14.82	1651	20230726	15.57	1920	-0.62	20240104	1873	1.87	20240102	2240	-14.82	20230516	1651	15.57	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
100	20240104	100132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	-10	5	-0.52	173785325	90998	20.42	1919	1920	1903	2490	1344	1919	1909.72	3.36	-20344	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1356	127.27	1.63	12	0.13	15.00	1169.00	2240	20230516	-14.78	1651	20230726	15.63	1920	-0.57	20240104	1873	1.92	20240102	2240	-14.78	20230516	1651	15.63	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
101	20240104	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	-9	5	-0.47	27151563	14176	3.18	1919	1920	1910	2490	1344	1919	1915.18	3.36	-4843	1931	1924	1912	1905	1893	1928	1909	355	571	500	1450	1	1	71047521	1357	127.33	1.63	12	0.02	15.00	1169.00	2240	20230516	-14.73	1651	20230726	15.69	1920	-0.52	20240104	1873	1.98	20240102	2240	-14.73	20230516	1651	15.69	20230726	3.21	N	002700	500	355 억	2385573	N	N	843	N	N
102	20240103	160133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1919	10	2	0.52	844943609	442167	63.66	1906	1919	1900	2480	1337	1909	1910.82	3.22	120293	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1363	127.93	1.64	12	0.62	15.00	1169.00	2240	20230516	-14.33	1651	20230726	16.23	1919	0.00	20240103	1873	2.46	20240102	2240	-14.33	20230516	1651	16.23	20230726	3.18	N	002700	500	355 억	2290139	N	N	843	N	N
103	20240103	150132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1913	4	2	0.21	700537136	366837	52.81	1906	1917	1900	2480	1337	1909	1909.67	3.22	80898	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1359	127.53	1.64	12	0.52	15.00	1169.00	2240	20230516	-14.60	1651	20230726	15.87	1917	-0.21	20240103	1873	2.14	20240102	2240	-14.60	20230516	1651	15.87	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
104	20240103	140133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1914	5	2	0.26	660188072	345743	49.78	1906	1917	1900	2480	1337	1909	1909.48	3.22	75556	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1360	127.60	1.64	12	0.49	15.00	1169.00	2240	20230516	-14.55	1651	20230726	15.93	1917	-0.16	20240103	1873	2.19	20240102	2240	-14.55	20230516	1651	15.93	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
105	20240103	130133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1916	7	2	0.37	507565940	265931	38.29	1906	1917	1900	2480	1337	1909	1908.64	3.22	59223	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1361	127.73	1.64	12	0.37	15.00	1169.00	2240	20230516	-14.46	1651	20230726	16.05	1917	-0.05	20240103	1873	2.30	20240102	2240	-14.46	20230516	1651	16.05	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
106	20240103	120134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-2	5	-0.10	313907710	164650	23.70	1906	1917	1900	2480	1337	1909	1906.51	3.22	-8656	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1355	127.13	1.63	12	0.23	15.00	1169.00	2240	20230516	-14.87	1651	20230726	15.51	1917	-0.52	20240103	1873	1.82	20240102	2240	-14.87	20230516	1651	15.51	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
107	20240103	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	-4	5	-0.21	290560915	152395	21.94	1906	1917	1900	2480	1337	1909	1906.63	3.22	-12169	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1353	127.00	1.63	12	0.21	15.00	1169.00	2240	20230516	-14.96	1651	20230726	15.38	1917	-0.63	20240103	1873	1.71	20240102	2240	-14.96	20230516	1651	15.38	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
108	20240103	100132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	-6	5	-0.31	219511823	115068	16.57	1906	1917	1900	2480	1337	1909	1907.67	3.22	4904	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1352	126.87	1.63	12	0.16	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1917	-0.73	20240103	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
109	20240103	090133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	-5	5	-0.26	13361854	7011	1.01	1906	1906	1904	2480	1337	1909	1905.75	3.22	0	1934	1921	1897	1884	1860	1928	1891	355	571	500	1450	1	1	71047521	1353	126.93	1.63	12	0.01	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	1910	-0.31	20240102	1873	1.66	20240102	2240	-15.00	20230516	1651	15.32	20230726	3.18	N	002700	500	355 억	2290139	N	N	0	N	N
110	20240102	160133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	28	2	1.49	1310527976	689040	246.93	1881	1910	1873	2445	1317	1881	1901.88	2.77	283614	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1356	127.27	1.63	12	0.97	15.00	1169.00	2240	20230516	-14.78	1651	20230726	15.63	1910	-0.05	20240102	1873	1.92	20240102	2240	-14.78	20230516	1651	15.63	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
111	20240102	150132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1908	27	2	1.44	1236383534	650178	233.00	1881	1910	1873	2445	1317	1881	1901.61	2.77	277341	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1356	127.20	1.63	12	0.92	15.00	1169.00	2240	20230516	-14.82	1651	20230726	15.57	1910	-0.10	20240102	1873	1.87	20240102	2240	-14.82	20230516	1651	15.57	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
112	20240102	140132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	22	2	1.17	1103042547	580269	207.95	1881	1910	1873	2445	1317	1881	1900.92	2.77	277896	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1352	126.87	1.63	12	0.82	15.00	1169.00	2240	20230516	-15.04	1651	20230726	15.26	1910	-0.37	20240102	1873	1.60	20240102	2240	-15.04	20230516	1651	15.26	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
113	20240102	130132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	26	2	1.38	1004939104	528776	189.50	1881	1910	1873	2445	1317	1881	1900.50	2.77	258398	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1355	127.13	1.63	12	0.74	15.00	1169.00	2240	20230516	-14.87	1651	20230726	15.51	1910	-0.16	20240102	1873	1.82	20240102	2240	-14.87	20230516	1651	15.51	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
114	20240102	120133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1906	25	2	1.33	878942651	462709	165.82	1881	1910	1873	2445	1317	1881	1899.56	2.77	233550	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1354	127.07	1.63	12	0.65	15.00	1169.00	2240	20230516	-14.91	1651	20230726	15.45	1910	-0.21	20240102	1873	1.76	20240102	2240	-14.91	20230516	1651	15.45	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
115	20240102	110133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	23	2	1.22	625316821	329588	118.11	1881	1910	1873	2445	1317	1881	1897.27	2.77	167692	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1353	126.93	1.63	12	0.46	15.00	1169.00	2240	20230516	-15.00	1651	20230726	15.32	1910	-0.31	20240102	1873	1.66	20240102	2240	-15.00	20230516	1651	15.32	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
116	20240102	100131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1873	-8	5	-0.43	10388272	5525	1.98	1881	1881	1873	2445	1317	1881	1880.23	2.77	-3419	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1331	124.87	1.60	12	0.01	15.00	1169.00	2240	20230516	-16.38	1651	20230726	13.45	1881	-0.43	20240102	1873	0.00	20240102	2240	-16.38	20230516	1651	13.45	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N
117	20240102	090131	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	0	3	0.00	0	0	0.00	0	0	0	2445	1317	1881	0.00	2.77	0	1891	1885	1876	1870	1861	1889	1874	355	564	500	1420	1	1	71047521	1336	125.40	1.61	12	0.00	15.00	1169.00	2240	20230516	-16.03	1651	20230726	13.93	0	0.00	0	0	0.00	0	2240	-16.03	20230516	1651	13.93	20230726	3.27	N	002700	500	355 억	1968049	N	N	16	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History