KissMeData/011760/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 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	foreignNetBuyingQuantity	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	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	17550	-50	5	-0.28	275763850	15735	35.27	17510	17710	17460	22850	12320	17600	17525.51	9.99	0	3560	18146	17872	17586	17312	17026	17730	17170	661	5250	5000	12670	10	1	13228966	2322	2.95	0.51	12	0.12	5950.00	34326.00	26950	20230801	-34.88	15220	20230327	15.31	18920	-7.24	20240102	17300	1.45	20240122	26950	-34.88	20230801	15220	15.31	20230327	1.30	N	011760	5000	661 억	1321118	N	N	8	N	N
3	20240123	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	17470	-130	5	-0.74	200528570	11438	25.64	17510	17710	17460	22850	12320	17600	17531.79	9.99	0	2911	18146	17872	17586	17312	17026	17730	17170	661	5250	5000	12670	10	1	13228966	2311	2.94	0.51	12	0.09	5950.00	34326.00	26950	20230801	-35.18	15220	20230327	14.78	18920	-7.66	20240102	17300	0.98	20240122	26950	-35.18	20230801	15220	14.78	20230327	1.30	N	011760	5000	661 억	1321118	N	N	8	N	N
4	20240123	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	17560	-40	5	-0.23	84959580	4841	10.85	17510	17710	17510	22850	12320	17600	17550.01	9.99	0	2100	18146	17872	17586	17312	17026	17730	17170	661	5250	5000	12670	10	1	13228966	2323	2.95	0.51	12	0.04	5950.00	34326.00	26950	20230801	-34.84	15220	20230327	15.37	18920	-7.19	20240102	17300	1.50	20240122	26950	-34.84	20230801	15220	15.37	20230327	1.30	N	011760	5000	661 억	1321118	N	N	8	N	N
5	20240123	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	17540	-60	5	-0.34	11283710	644	1.44	17510	17540	17510	22850	12320	17600	17521.29	9.99	0	363	18146	17872	17586	17312	17026	17730	17170	661	5250	5000	12670	10	1	13228966	2320	2.95	0.51	12	0.00	5950.00	34326.00	26950	20230801	-34.92	15220	20230327	15.24	18920	-7.29	20240102	17300	1.39	20240122	26950	-34.92	20230801	15220	15.24	20230327	1.30	N	011760	5000	661 억	1321118	N	N	8	N	N
6	20240119	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	17820	-30	5	-0.17	297398090	16701	138.06	17850	18020	17660	23200	12500	17850	17807.19	10.06	0	-1432	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2357	2.99	0.52	12	0.13	5950.00	34326.00	26950	20230801	-33.88	15220	20230327	17.08	18920	-5.81	20240102	17660	0.91	20240119	26950	-33.88	20230801	15220	17.08	20230327	1.31	N	011760	5000	661 억	1330643	N	N	4	N	N
7	20240119	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	17870	20	2	0.11	267314080	15015	124.12	17850	18020	17660	23200	12500	17850	17803.14	10.06	0	-1013	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2364	3.00	0.52	12	0.11	5950.00	34326.00	26950	20230801	-33.69	15220	20230327	17.41	18920	-5.55	20240102	17660	1.19	20240119	26950	-33.69	20230801	15220	17.41	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
8	20240119	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	17690	-160	5	-0.90	190180580	10673	88.23	17850	18020	17660	23200	12500	17850	17818.85	10.06	0	-51	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2340	2.97	0.52	12	0.08	5950.00	34326.00	26950	20230801	-34.36	15220	20230327	16.23	18920	-6.50	20240102	17660	0.17	20240119	26950	-34.36	20230801	15220	16.23	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
9	20240119	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	17660	-190	5	-1.06	151491890	8488	70.17	17850	18020	17660	23200	12500	17850	17847.77	10.06	0	-267	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2336	2.97	0.51	12	0.06	5950.00	34326.00	26950	20230801	-34.47	15220	20230327	16.03	18920	-6.66	20240102	17660	0.00	20240119	26950	-34.47	20230801	15220	16.03	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
10	20240119	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	17860	10	2	0.06	55607340	3099	25.62	17850	18020	17850	23200	12500	17850	17943.64	10.06	0	492	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2363	3.00	0.52	12	0.02	5950.00	34326.00	26950	20230801	-33.73	15220	20230327	17.35	18920	-5.60	20240102	17800	0.34	20240117	26950	-33.73	20230801	15220	17.35	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
11	20240119	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	17910	60	2	0.34	40251590	2240	18.52	17850	18020	17850	23200	12500	17850	17969.46	10.06	0	704	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2369	3.01	0.52	12	0.02	5950.00	34326.00	26950	20230801	-33.54	15220	20230327	17.67	18920	-5.34	20240102	17800	0.62	20240117	26950	-33.54	20230801	15220	17.67	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
12	20240119	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	18010	160	2	0.90	18021110	1002	8.28	17850	18020	17850	23200	12500	17850	17985.14	10.06	0	289	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2383	3.03	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.17	15220	20230327	18.33	18920	-4.81	20240102	17800	1.18	20240117	26950	-33.17	20230801	15220	18.33	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
13	20240119	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	17850	0	3	0.00	1338750	75	0.62	17850	17850	17850	23200	12500	17850	17850.00	10.06	0	38	18123	17986	17893	17756	17663	18055	17825	661	5350	5000	12850	10	1	13228966	2361	3.00	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.77	15220	20230327	17.28	18920	-5.66	20240102	17800	0.28	20240117	26950	-33.77	20230801	15220	17.28	20230327	1.31	N	011760	5000	661 억	1330643	N	N	0	N	N
14	20240118	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	17850	-50	5	-0.28	214391170	11986	45.69	17810	18030	17800	23250	12530	17900	17886.81	10.05	0	852	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2361	3.00	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.77	15220	20230327	17.28	18920	-5.66	20240102	17800	0.28	20240118	26950	-33.77	20230801	15220	17.28	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
15	20240118	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	17900	0	3	0.00	198424240	11093	42.28	17810	18030	17800	23250	12530	17900	17887.34	10.05	0	818	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2368	3.01	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	18920	-5.39	20240102	17800	0.56	20240118	26950	-33.58	20230801	15220	17.61	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
16	20240118	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	17890	-10	5	-0.06	167931410	9387	35.78	17810	18030	17800	23250	12530	17900	17889.78	10.05	0	647	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2367	3.01	0.52	12	0.07	5950.00	34326.00	26950	20230801	-33.62	15220	20230327	17.54	18920	-5.44	20240102	17800	0.51	20240118	26950	-33.62	20230801	15220	17.54	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
17	20240118	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	17900	0	3	0.00	145035280	8108	30.90	17810	18030	17800	23250	12530	17900	17887.92	10.05	0	678	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2368	3.01	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	18920	-5.39	20240102	17800	0.56	20240118	26950	-33.58	20230801	15220	17.61	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
18	20240118	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	17910	10	2	0.06	132312760	7398	28.20	17810	18030	17800	23250	12530	17900	17884.94	10.05	0	546	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2369	3.01	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.54	15220	20230327	17.67	18920	-5.34	20240102	17800	0.62	20240118	26950	-33.54	20230801	15220	17.67	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
19	20240118	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	17950	50	2	0.28	73423840	4108	15.66	17810	18030	17800	23250	12530	17900	17873.38	10.05	0	92	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2375	3.02	0.52	12	0.03	5950.00	34326.00	26950	20230801	-33.40	15220	20230327	17.94	18920	-5.13	20240102	17800	0.84	20240118	26950	-33.40	20230801	15220	17.94	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
20	20240118	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	18000	100	2	0.56	30188520	1694	6.46	17810	18000	17800	23250	12530	17900	17820.85	10.05	0	44	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2381	3.03	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.21	15220	20230327	18.27	18920	-4.86	20240102	17800	1.12	20240118	26950	-33.21	20230801	15220	18.27	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
21	20240118	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	17820	-80	5	-0.45	1852200	104	0.40	17810	17820	17800	23250	12530	17900	17809.62	10.05	0	32	18420	18160	17980	17720	17540	18070	17630	661	5350	5000	12880	10	1	13228966	2357	2.99	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.88	15220	20230327	17.08	18920	-5.81	20240102	17800	0.11	20240118	26950	-33.88	20230801	15220	17.08	20230327	1.30	N	011760	5000	661 억	1329342	N	N	6	N	N
22	20240117	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	17900	-200	5	-1.10	468720020	26134	124.36	18100	18240	17800	23500	12670	18100	17935.16	10.08	0	-8489	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2368	3.01	0.52	12	0.20	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	18920	-5.39	20240102	17800	0.56	20240117	26950	-33.58	20230801	15220	17.61	20230327	1.33	N	011760	5000	661 억	1333903	N	N	6	N	N
23	20240117	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	17890	-210	5	-1.16	450618700	25121	119.54	18100	18240	17800	23500	12670	18100	17937.83	10.08	0	-8688	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2367	3.01	0.52	12	0.19	5950.00	34326.00	26950	20230801	-33.62	15220	20230327	17.54	18920	-5.44	20240102	17800	0.51	20240117	26950	-33.62	20230801	15220	17.54	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
24	20240117	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	17880	-220	5	-1.22	293900470	16334	77.73	18100	18240	17880	23500	12670	18100	17993.07	10.08	0	-5278	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2365	3.01	0.52	12	0.12	5950.00	34326.00	26950	20230801	-33.65	15220	20230327	17.48	18920	-5.50	20240102	17880	0.00	20240117	26950	-33.65	20230801	15220	17.48	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
25	20240117	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	17960	-140	5	-0.77	212640440	11805	56.17	18100	18240	17880	23500	12670	18100	18012.63	10.08	0	-3207	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2376	3.02	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.36	15220	20230327	18.00	18920	-5.07	20240102	17880	0.45	20240117	26950	-33.36	20230801	15220	18.00	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
26	20240117	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	18000	-100	5	-0.55	178892820	9929	47.25	18100	18240	17880	23500	12670	18100	18017.07	10.08	0	-2608	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2381	3.03	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.21	15220	20230327	18.27	18920	-4.86	20240102	17880	0.67	20240117	26950	-33.21	20230801	15220	18.27	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
27	20240117	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	18020	-80	5	-0.44	135491580	7522	35.79	18100	18240	17880	23500	12670	18100	18012.52	10.08	0	-2150	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2384	3.03	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.14	15220	20230327	18.40	18920	-4.76	20240102	17880	0.78	20240117	26950	-33.14	20230801	15220	18.40	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
28	20240117	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	17980	-120	5	-0.66	107588140	5975	28.43	18100	18240	17880	23500	12670	18100	18006.13	10.08	0	-1770	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2379	3.02	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.28	15220	20230327	18.13	18920	-4.97	20240102	17880	0.56	20240117	26950	-33.28	20230801	15220	18.13	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
29	20240117	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	18240	140	2	0.77	652440	36	0.17	18100	18240	18100	23500	12670	18100	18142.00	10.08	0	7	18620	18360	18200	17940	17780	18280	17860	661	5400	5000	13030	10	1	13228966	2413	3.07	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.32	15220	20230327	19.84	18920	-3.59	20240102	18040	1.11	20240116	26950	-32.32	20230801	15220	19.84	20230327	1.33	N	011760	5000	661 억	1333903	N	N	9	N	N
30	20240116	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	18100	-180	5	-0.98	381254890	20994	98.65	18360	18460	18040	23750	12800	18280	18160.22	10.08	0	-8489	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2394	3.04	0.53	12	0.16	5950.00	34326.00	26950	20230801	-32.84	15220	20230327	18.92	18920	-4.33	20240102	18040	0.33	20240116	26950	-32.84	20230801	15220	18.92	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
31	20240116	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	18250	-30	5	-0.16	342017900	18837	88.52	18360	18460	18040	23750	12800	18280	18156.71	10.08	0	-7232	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2414	3.07	0.53	12	0.14	5950.00	34326.00	26950	20230801	-32.28	15220	20230327	19.91	18920	-3.54	20240102	18040	1.16	20240116	26950	-32.28	20230801	15220	19.91	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
32	20240116	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	18090	-190	5	-1.04	282706910	15577	73.20	18360	18460	18040	23750	12800	18280	18149.00	10.08	0	-4691	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2393	3.04	0.53	12	0.12	5950.00	34326.00	26950	20230801	-32.88	15220	20230327	18.86	18920	-4.39	20240102	18040	0.28	20240116	26950	-32.88	20230801	15220	18.86	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
33	20240116	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	18090	-190	5	-1.04	242063180	13330	62.64	18360	18460	18040	23750	12800	18280	18159.28	10.08	0	-3524	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2393	3.04	0.53	12	0.10	5950.00	34326.00	26950	20230801	-32.88	15220	20230327	18.86	18920	-4.39	20240102	18040	0.28	20240116	26950	-32.88	20230801	15220	18.86	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
34	20240116	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	18100	-180	5	-0.98	212492460	11696	54.96	18360	18460	18040	23750	12800	18280	18167.96	10.08	0	-2686	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2394	3.04	0.53	12	0.09	5950.00	34326.00	26950	20230801	-32.84	15220	20230327	18.92	18920	-4.33	20240102	18040	0.33	20240116	26950	-32.84	20230801	15220	18.92	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
35	20240116	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	18090	-190	5	-1.04	179917580	9896	46.50	18360	18460	18040	23750	12800	18280	18180.84	10.08	0	-1843	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2393	3.04	0.53	12	0.07	5950.00	34326.00	26950	20230801	-32.88	15220	20230327	18.86	18920	-4.39	20240102	18040	0.28	20240116	26950	-32.88	20230801	15220	18.86	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
36	20240116	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	18160	-120	5	-0.66	145350040	7983	37.51	18360	18460	18040	23750	12800	18280	18207.45	10.08	0	-1238	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2402	3.05	0.53	12	0.06	5950.00	34326.00	26950	20230801	-32.62	15220	20230327	19.32	18920	-4.02	20240102	18040	0.67	20240116	26950	-32.62	20230801	15220	19.32	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
37	20240116	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	18460	180	2	0.98	2416230	131	0.62	18360	18460	18360	23750	12800	18280	18444.50	10.08	0	-3	18833	18556	18393	18116	17953	18475	18035	661	5470	5000	13160	10	1	13228966	2442	3.10	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.50	15220	20230327	21.29	18920	-2.43	20240102	18050	2.27	20240104	26950	-31.50	20230801	15220	21.29	20230327	1.36	N	011760	5000	661 억	1333997	N	N	9	N	N
38	20240115	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	18280	-90	5	-0.49	391133110	21271	84.44	18370	18670	18230	23850	12860	18370	18389.07	10.08	0	-4648	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2418	3.07	0.53	12	0.16	5950.00	34326.00	26950	20230801	-32.17	15220	20230327	20.11	18920	-3.38	20240102	18050	1.27	20240104	26950	-32.17	20230801	15220	20.11	20230327	1.34	N	011760	5000	661 억	1333881	N	N	9	N	N
39	20240115	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	18380	10	2	0.05	361582110	19656	78.03	18370	18670	18230	23850	12860	18370	18395.63	10.08	0	-4461	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2431	3.09	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.80	15220	20230327	20.76	18920	-2.85	20240102	18050	1.83	20240104	26950	-31.80	20230801	15220	20.76	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
40	20240115	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	18290	-80	5	-0.44	327040090	17770	70.54	18370	18670	18230	23850	12860	18370	18404.23	10.08	0	-3747	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2420	3.07	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.13	15220	20230327	20.17	18920	-3.33	20240102	18050	1.33	20240104	26950	-32.13	20230801	15220	20.17	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
41	20240115	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	18270	-100	5	-0.54	291223520	15811	62.77	18370	18670	18230	23850	12860	18370	18419.33	10.08	0	-2926	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2417	3.07	0.53	12	0.12	5950.00	34326.00	26950	20230801	-32.21	15220	20230327	20.04	18920	-3.44	20240102	18050	1.22	20240104	26950	-32.21	20230801	15220	20.04	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
42	20240115	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	18280	-90	5	-0.49	264844380	14367	57.03	18370	18670	18230	23850	12860	18370	18434.62	10.08	0	-2255	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2418	3.07	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.17	15220	20230327	20.11	18920	-3.38	20240102	18050	1.27	20240104	26950	-32.17	20230801	15220	20.11	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
43	20240115	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	18290	-80	5	-0.44	239966430	13005	51.63	18370	18670	18290	23850	12860	18370	18452.43	10.08	0	-1579	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2420	3.07	0.53	12	0.10	5950.00	34326.00	26950	20230801	-32.13	15220	20230327	20.17	18920	-3.33	20240102	18050	1.33	20240104	26950	-32.13	20230801	15220	20.17	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
44	20240115	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	18420	50	2	0.27	146267830	7906	31.39	18370	18670	18370	23850	12860	18370	18502.37	10.08	0	1660	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2437	3.10	0.54	12	0.06	5950.00	34326.00	26950	20230801	-31.65	15220	20230327	21.02	18920	-2.64	20240102	18050	2.05	20240104	26950	-31.65	20230801	15220	21.02	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
45	20240115	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	130	2	0.71	9043390	490	1.95	18370	18500	18370	23850	12860	18370	18475.22	10.08	0	-38	18543	18456	18303	18216	18063	18500	18260	661	5480	5000	13220	10	1	13228966	2447	3.11	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.35	15220	20230327	21.55	18920	-2.22	20240102	18050	2.49	20240104	26950	-31.35	20230801	15220	21.55	20230327	1.34	N	011760	5000	661 억	1333881	N	N	6	N	N
46	20240112	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	18370	100	2	0.55	456077990	24998	72.30	18270	18390	18150	23750	12790	18270	18244.46	10.10	0	-6986	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2430	3.09	0.54	12	0.19	5950.00	34326.00	26950	20230801	-31.84	15220	20230327	20.70	18920	-2.91	20240102	18050	1.77	20240104	26950	-31.84	20230801	15220	20.70	20230327	1.34	N	011760	5000	661 억	1335830	N	N	6	N	N
47	20240112	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	18340	70	2	0.38	405249710	22229	64.29	18270	18340	18150	23750	12790	18270	18230.68	10.10	0	-6571	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2426	3.08	0.53	12	0.17	5950.00	34326.00	26950	20230801	-31.95	15220	20230327	20.50	18920	-3.07	20240102	18050	1.61	20240104	26950	-31.95	20230801	15220	20.50	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
48	20240112	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	18180	-90	5	-0.49	270826980	14875	43.02	18270	18310	18150	23750	12790	18270	18206.86	10.10	0	-5228	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2405	3.06	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.54	15220	20230327	19.45	18920	-3.91	20240102	18050	0.72	20240104	26950	-32.54	20230801	15220	19.45	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
49	20240112	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18210	-60	5	-0.33	221784590	12178	35.22	18270	18310	18150	23750	12790	18270	18211.91	10.10	0	-3868	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2409	3.06	0.53	12	0.09	5950.00	34326.00	26950	20230801	-32.43	15220	20230327	19.65	18920	-3.75	20240102	18050	0.89	20240104	26950	-32.43	20230801	15220	19.65	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
50	20240112	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	18280	10	2	0.05	190408700	10459	30.25	18270	18310	18150	23750	12790	18270	18205.25	10.10	0	-3058	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2418	3.07	0.53	12	0.08	5950.00	34326.00	26950	20230801	-32.17	15220	20230327	20.11	18920	-3.38	20240102	18050	1.27	20240104	26950	-32.17	20230801	15220	20.11	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
51	20240112	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	18190	-80	5	-0.44	159997930	8789	25.42	18270	18310	18150	23750	12790	18270	18204.34	10.10	0	-2395	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2406	3.06	0.53	12	0.07	5950.00	34326.00	26950	20230801	-32.50	15220	20230327	19.51	18920	-3.86	20240102	18050	0.78	20240104	26950	-32.50	20230801	15220	19.51	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
52	20240112	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	18240	-30	5	-0.16	56125720	3078	8.90	18270	18310	18220	23750	12790	18270	18234.48	10.10	0	-1163	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2413	3.07	0.53	12	0.02	5950.00	34326.00	26950	20230801	-32.32	15220	20230327	19.84	18920	-3.59	20240102	18050	1.05	20240104	26950	-32.32	20230801	15220	19.84	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
53	20240112	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	18310	40	2	0.22	913400	50	0.14	18270	18310	18240	23750	12790	18270	18268.00	10.10	0	3	18736	18502	18356	18122	17976	18430	18050	661	5480	5000	13150	10	1	13228966	2422	3.08	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.06	15220	20230327	20.30	18920	-3.22	20240102	18050	1.44	20240104	26950	-32.06	20230801	15220	20.30	20230327	1.34	N	011760	5000	661 억	1335830	N	N	32	N	N
54	20240111	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	18270	-210	5	-1.14	630054830	34452	267.09	18590	18590	18210	24000	12940	18480	18287.91	10.14	-691	-9723	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2417	3.07	0.53	12	0.26	5950.00	34326.00	26950	20230801	-32.21	15220	20230327	20.04	18920	-3.44	20240102	18050	1.22	20240104	26950	-32.21	20230801	15220	20.04	20230327	1.35	N	011760	5000	661 억	1340888	N	N	32	N	N
55	20240111	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	18260	-220	5	-1.19	609908240	33348	258.53	18590	18590	18210	24000	12940	18480	18289.20	10.14	-691	-9420	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2416	3.07	0.53	12	0.25	5950.00	34326.00	26950	20230801	-32.24	15220	20230327	19.97	18920	-3.49	20240102	18050	1.16	20240104	26950	-32.24	20230801	15220	19.97	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
56	20240111	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	18230	-250	5	-1.35	565752710	30927	239.76	18590	18590	18210	24000	12940	18480	18293.16	10.14	-691	-8331	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2412	3.06	0.53	12	0.23	5950.00	34326.00	26950	20230801	-32.36	15220	20230327	19.78	18920	-3.65	20240102	18050	1.00	20240104	26950	-32.36	20230801	15220	19.78	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
57	20240111	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18240	-240	5	-1.30	499977850	27320	211.80	18590	18590	18210	24000	12940	18480	18300.80	10.14	-691	-7081	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2413	3.07	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.32	15220	20230327	19.84	18920	-3.59	20240102	18050	1.05	20240104	26950	-32.32	20230801	15220	19.84	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
58	20240111	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	18300	-180	5	-0.97	360063530	19658	152.40	18590	18590	18210	24000	12940	18480	18316.39	10.14	-691	-5578	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2421	3.08	0.53	12	0.15	5950.00	34326.00	26950	20230801	-32.10	15220	20230327	20.24	18920	-3.28	20240102	18050	1.39	20240104	26950	-32.10	20230801	15220	20.24	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
59	20240111	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	18260	-220	5	-1.19	306991290	16756	129.90	18590	18590	18210	24000	12940	18480	18321.28	10.14	-691	-4386	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2416	3.07	0.53	12	0.13	5950.00	34326.00	26950	20230801	-32.24	15220	20230327	19.97	18920	-3.49	20240102	18050	1.16	20240104	26950	-32.24	20230801	15220	19.97	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
60	20240111	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	18360	-120	5	-0.65	114592280	6223	48.24	18590	18590	18340	24000	12940	18480	18414.31	10.14	-691	-2576	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2429	3.09	0.53	12	0.05	5950.00	34326.00	26950	20230801	-31.87	15220	20230327	20.63	18920	-2.96	20240102	18050	1.72	20240104	26950	-31.87	20230801	15220	20.63	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
61	20240111	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	20	2	0.11	204310	11	0.09	18590	18590	18500	24000	12940	18480	18573.64	10.14	-691	4	18633	18556	18503	18426	18373	18530	18400	661	5520	5000	13300	10	1	13228966	2447	3.11	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.35	15220	20230327	21.55	18920	-2.22	20240102	18050	2.49	20240104	26950	-31.35	20230801	15220	21.55	20230327	1.35	N	011760	5000	661 억	1340888	N	N	17	N	N
62	20240110	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	18480	-120	5	-0.65	238504740	12889	64.44	18580	18580	18450	24150	13020	18600	18504.52	10.15	35	-1544	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2445	3.11	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.43	15200	20230104	21.58	18920	-2.33	20240102	18050	2.38	20240104	26950	-31.43	20230801	15220	21.42	20230327	1.36	N	011760	5000	661 억	1343160	N	N	17	N	N
63	20240110	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	-110	5	-0.59	212092100	11459	57.29	18580	18580	18450	24150	13020	18600	18508.78	10.15	35	-648	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2446	3.11	0.54	12	0.09	5950.00	34326.00	26950	20230801	-31.39	15200	20230104	21.64	18920	-2.27	20240102	18050	2.44	20240104	26950	-31.39	20230801	15220	21.48	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
64	20240110	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	18480	-120	5	-0.65	200722600	10844	54.21	18580	18580	18450	24150	13020	18600	18510.01	10.15	35	-366	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2445	3.11	0.54	12	0.08	5950.00	34326.00	26950	20230801	-31.43	15200	20230104	21.58	18920	-2.33	20240102	18050	2.38	20240104	26950	-31.43	20230801	15220	21.42	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
65	20240110	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18540	-60	5	-0.32	192105990	10378	51.88	18580	18580	18450	24150	13020	18600	18510.89	10.15	35	-270	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2453	3.12	0.54	12	0.08	5950.00	34326.00	26950	20230801	-31.21	15200	20230104	21.97	18920	-2.01	20240102	18050	2.71	20240104	26950	-31.21	20230801	15220	21.81	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
66	20240110	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	-100	5	-0.54	160210270	8654	43.26	18580	18580	18450	24150	13020	18600	18512.86	10.15	35	-223	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2447	3.11	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.35	15200	20230104	21.71	18920	-2.22	20240102	18050	2.49	20240104	26950	-31.35	20230801	15220	21.55	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
67	20240110	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	-20	5	-0.11	129697880	7005	35.02	18580	18580	18450	24150	13020	18600	18515.04	10.15	35	-143	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2458	3.12	0.54	12	0.05	5950.00	34326.00	26950	20230801	-31.06	15200	20230104	22.24	18920	-1.80	20240102	18050	2.94	20240104	26950	-31.06	20230801	15220	22.08	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
68	20240110	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	18550	-50	5	-0.27	85002630	4595	22.97	18580	18580	18450	24150	13020	18600	18498.94	10.15	35	-581	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2454	3.12	0.54	12	0.03	5950.00	34326.00	26950	20230801	-31.17	15200	20230104	22.04	18920	-1.96	20240102	18050	2.77	20240104	26950	-31.17	20230801	15220	21.88	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
69	20240110	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	-20	5	-0.11	2383820	129	0.64	18580	18580	18450	24150	13020	18600	18479.22	10.15	35	44	18826	18712	18586	18472	18346	18650	18410	661	5550	5000	13390	10	1	13228966	2458	3.12	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.06	15200	20230104	22.24	18920	-1.80	20240102	18050	2.94	20240104	26950	-31.06	20230801	15220	22.08	20230327	1.36	N	011760	5000	661 억	1343160	N	N	11	N	N
70	20240109	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	18600	-40	5	-0.21	369689490	19909	121.00	18700	18700	18460	24200	13050	18640	18568.95	10.19	128	-4580	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2461	3.13	0.54	12	0.15	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	18920	-1.69	20240102	18050	3.05	20240104	26950	-30.98	20230801	15220	22.21	20230327	1.36	N	011760	5000	661 억	1348119	N	N	11	N	N
71	20240109	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	18530	-110	5	-0.59	314134160	16912	102.78	18700	18700	18480	24200	13050	18640	18574.63	10.19	128	-4073	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2451	3.11	0.54	12	0.13	5950.00	34326.00	26950	20230801	-31.24	15000	20230103	23.53	18920	-2.06	20240102	18050	2.66	20240104	26950	-31.24	20230801	15220	21.75	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
72	20240109	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	-150	5	-0.80	281881550	15169	92.19	18700	18700	18490	24200	13050	18640	18582.74	10.19	128	-3546	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2446	3.11	0.54	12	0.11	5950.00	34326.00	26950	20230801	-31.39	15000	20230103	23.27	18920	-2.27	20240102	18050	2.44	20240104	26950	-31.39	20230801	15220	21.48	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
73	20240109	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	18590	-50	5	-0.27	161675860	8693	52.83	18700	18700	18500	24200	13050	18640	18598.40	10.19	128	-550	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2459	3.12	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.02	15000	20230103	23.93	18920	-1.74	20240102	18050	2.99	20240104	26950	-31.02	20230801	15220	22.14	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
74	20240109	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	18580	-60	5	-0.32	128963040	6933	42.14	18700	18700	18500	24200	13050	18640	18601.33	10.19	128	-430	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2458	3.12	0.54	12	0.05	5950.00	34326.00	26950	20230801	-31.06	15000	20230103	23.87	18920	-1.80	20240102	18050	2.94	20240104	26950	-31.06	20230801	15220	22.08	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
75	20240109	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	18600	-40	5	-0.21	75645930	4066	24.71	18700	18700	18500	24200	13050	18640	18604.51	10.19	128	-242	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2461	3.13	0.54	12	0.03	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	18920	-1.69	20240102	18050	3.05	20240104	26950	-30.98	20230801	15220	22.21	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
76	20240109	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	0	3	0.00	68824100	3699	22.48	18700	18700	18500	24200	13050	18640	18606.14	10.19	128	-300	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2466	3.13	0.54	12	0.03	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	18920	-1.48	20240102	18050	3.27	20240104	26950	-30.83	20230801	15220	22.47	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
77	20240109	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	0	3	0.00	14894320	797	4.84	18700	18700	18640	24200	13050	18640	18687.98	10.19	128	-510	18826	18732	18606	18512	18386	18780	18560	661	5560	5000	13420	10	1	13228966	2466	3.13	0.54	12	0.01	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	18920	-1.48	20240102	18050	3.27	20240104	26950	-30.83	20230801	15220	22.47	20230327	1.36	N	011760	5000	661 억	1348119	N	N	52	N	N
78	20240108	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	150	2	0.81	305496000	16409	56.51	18480	18700	18480	24000	12950	18490	18617.65	10.16	-754	3777	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2466	3.13	0.54	12	0.12	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	18920	-1.48	20240102	18050	3.27	20240104	26950	-30.83	20230801	15220	22.47	20230327	1.37	N	011760	5000	661 억	1344112	N	N	52	N	N
79	20240108	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	130	2	0.70	280148390	15048	51.82	18480	18700	18480	24000	12950	18490	18617.07	10.16	-754	3836	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2463	3.13	0.54	12	0.11	5950.00	34326.00	26950	20230801	-30.91	15000	20230103	24.13	18920	-1.59	20240102	18050	3.16	20240104	26950	-30.91	20230801	15220	22.34	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
80	20240108	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18640	150	2	0.81	237924960	12778	44.01	18480	18700	18480	24000	12950	18490	18619.99	10.16	-754	3795	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2466	3.13	0.54	12	0.10	5950.00	34326.00	26950	20230801	-30.83	15000	20230103	24.27	18920	-1.48	20240102	18050	3.27	20240104	26950	-30.83	20230801	15220	22.47	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
81	20240108	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	130	2	0.70	227980640	12244	42.17	18480	18700	18480	24000	12950	18490	18619.89	10.16	-754	3671	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2463	3.13	0.54	12	0.09	5950.00	34326.00	26950	20230801	-30.91	15000	20230103	24.13	18920	-1.59	20240102	18050	3.16	20240104	26950	-30.91	20230801	15220	22.34	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
82	20240108	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	18630	140	2	0.76	172518850	9263	31.90	18480	18700	18480	24000	12950	18490	18624.66	10.16	-754	2798	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2465	3.13	0.54	12	0.07	5950.00	34326.00	26950	20230801	-30.87	15000	20230103	24.20	18920	-1.53	20240102	18050	3.21	20240104	26950	-30.87	20230801	15220	22.40	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
83	20240108	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	18680	190	2	1.03	126698050	6810	23.45	18480	18680	18480	24000	12950	18490	18604.88	10.16	-754	2370	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2471	3.14	0.54	12	0.05	5950.00	34326.00	26950	20230801	-30.69	15000	20230103	24.53	18920	-1.27	20240102	18050	3.49	20240104	26950	-30.69	20230801	15220	22.73	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
84	20240108	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	18670	180	2	0.97	85287170	4590	15.81	18480	18680	18480	24000	12950	18490	18581.28	10.16	-754	2183	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2470	3.14	0.54	12	0.03	5950.00	34326.00	26950	20230801	-30.72	15000	20230103	24.47	18920	-1.32	20240102	18050	3.43	20240104	26950	-30.72	20230801	15220	22.67	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
85	20240108	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	10	2	0.05	1442000	78	0.27	18480	18500	18480	24000	12950	18490	18486.76	10.16	-754	-5	18896	18692	18536	18332	18176	18615	18255	661	5510	5000	13310	10	1	13228966	2447	3.11	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	18920	-2.22	20240102	18050	2.49	20240104	26950	-31.35	20230801	15220	21.55	20230327	1.37	N	011760	5000	661 억	1344112	N	N	59	N	N
86	20240105	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	190	2	1.04	540198540	29037	150.90	18500	18740	18380	23750	12810	18300	18603.81	10.12	0	3695	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2446	3.11	0.54	12	0.22	5950.00	34326.00	26950	20230801	-31.39	15000	20230103	23.27	18920	-2.27	20240102	18050	2.44	20240104	26950	-31.39	20230801	15220	21.48	20230327	1.38	N	011760	5000	661 억	1338672	N	N	59	N	N
87	20240105	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	18450	150	2	0.82	514415560	27641	143.64	18500	18740	18380	23750	12810	18300	18610.60	10.12	0	4640	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2441	3.10	0.54	12	0.21	5950.00	34326.00	26950	20230801	-31.54	15000	20230103	23.00	18920	-2.48	20240102	18050	2.22	20240104	26950	-31.54	20230801	15220	21.22	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
88	20240105	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18600	300	2	1.64	474805460	25501	132.52	18500	18740	18380	23750	12810	18300	18619.09	10.12	0	5112	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2461	3.13	0.54	12	0.19	5950.00	34326.00	26950	20230801	-30.98	15000	20230103	24.00	18920	-1.69	20240102	18050	3.05	20240104	26950	-30.98	20230801	15220	22.21	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
89	20240105	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	320	2	1.75	409484710	21988	114.26	18500	18740	18380	23750	12810	18300	18623.10	10.12	0	7129	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2463	3.13	0.54	12	0.17	5950.00	34326.00	26950	20230801	-30.91	15000	20230103	24.13	18920	-1.59	20240102	18050	3.16	20240104	26950	-30.91	20230801	15220	22.34	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
90	20240105	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	320	2	1.75	333662100	17918	93.11	18500	18740	18380	23750	12810	18300	18621.62	10.12	0	7484	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2463	3.13	0.54	12	0.14	5950.00	34326.00	26950	20230801	-30.91	15000	20230103	24.13	18920	-1.59	20240102	18050	3.16	20240104	26950	-30.91	20230801	15220	22.34	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
91	20240105	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	18680	380	2	2.08	284314670	15269	79.35	18500	18740	18380	23750	12810	18300	18620.39	10.12	0	8288	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2471	3.14	0.54	12	0.12	5950.00	34326.00	26950	20230801	-30.69	15000	20230103	24.53	18920	-1.27	20240102	18050	3.49	20240104	26950	-30.69	20230801	15220	22.73	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
92	20240105	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	18570	270	2	1.48	250174420	13438	69.83	18500	18740	18380	23750	12810	18300	18616.94	10.12	0	8408	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2457	3.12	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.09	15000	20230103	23.80	18920	-1.85	20240102	18050	2.88	20240104	26950	-31.09	20230801	15220	22.01	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
93	20240105	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	190	2	1.04	9788200	530	2.75	18500	18500	18380	23750	12810	18300	18468.30	10.12	0	130	18853	18576	18313	18036	17773	18715	18175	661	5450	5000	13170	10	1	13228966	2446	3.11	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.39	15000	20230103	23.27	18920	-2.27	20240102	18050	2.44	20240104	26950	-31.39	20230801	15220	21.48	20230327	1.38	N	011760	5000	661 억	1338672	N	N	85	N	N
94	20240104	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	18300	150	2	0.83	353151820	19233	48.01	18050	18590	18050	23550	12710	18150	18361.87	10.09	0	6518	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2421	3.08	0.53	12	0.15	5950.00	34326.00	26950	20230801	-32.10	15000	20230103	22.00	18920	-3.28	20240102	18050	1.39	20240104	26950	-32.10	20230801	15200	20.39	20230104	1.38	N	011760	5000	661 억	1334605	N	N	85	N	N
95	20240104	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	18480	330	2	1.82	324753490	17691	44.16	18050	18590	18050	23550	12710	18150	18357.11	10.09	0	6396	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2445	3.11	0.54	12	0.13	5950.00	34326.00	26950	20230801	-31.43	15000	20230103	23.20	18920	-2.33	20240102	18050	2.38	20240104	26950	-31.43	20230801	15200	21.58	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
96	20240104	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	340	2	1.87	246578190	13468	33.62	18050	18590	18050	23550	12710	18150	18308.57	10.09	0	5718	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2446	3.11	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.39	15000	20230103	23.27	18920	-2.27	20240102	18050	2.44	20240104	26950	-31.39	20230801	15200	21.64	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
97	20240104	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	18250	100	2	0.55	134985800	7415	18.51	18050	18330	18050	23550	12710	18150	18204.50	10.09	0	1323	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2414	3.07	0.53	12	0.06	5950.00	34326.00	26950	20230801	-32.28	15000	20230103	21.67	18920	-3.54	20240102	18050	1.11	20240104	26950	-32.28	20230801	15200	20.07	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
98	20240104	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	18230	80	2	0.44	122356220	6723	16.78	18050	18330	18050	23550	12710	18150	18199.72	10.09	0	1158	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2412	3.06	0.53	12	0.05	5950.00	34326.00	26950	20230801	-32.36	15000	20230103	21.53	18920	-3.65	20240102	18050	1.00	20240104	26950	-32.36	20230801	15200	19.93	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
99	20240104	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	18210	60	2	0.33	97399170	5352	13.36	18050	18330	18050	23550	12710	18150	18198.74	10.09	0	634	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2409	3.06	0.53	12	0.04	5950.00	34326.00	26950	20230801	-32.43	15000	20230103	21.40	18920	-3.75	20240102	18050	0.89	20240104	26950	-32.43	20230801	15200	19.80	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
100	20240104	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	18230	80	2	0.44	45551960	2507	6.26	18050	18330	18050	23550	12710	18150	18169.99	10.09	0	473	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2412	3.06	0.53	12	0.02	5950.00	34326.00	26950	20230801	-32.36	15000	20230103	21.53	18920	-3.65	20240102	18050	1.00	20240104	26950	-32.36	20230801	15200	19.93	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
101	20240104	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	18190	40	2	0.22	6915550	383	0.96	18050	18190	18050	23550	12710	18150	18053.75	10.09	0	9	18610	18380	18240	18010	17870	18310	17940	661	5400	5000	13060	10	1	13228966	2406	3.06	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.50	15000	20230103	21.27	18920	-3.86	20240102	18050	0.78	20240104	26950	-32.50	20230801	15200	19.67	20230104	1.38	N	011760	5000	661 억	1334605	N	N	108	N	N
102	20240103	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	18150	-350	5	-1.89	727841410	39914	78.33	18470	18470	18100	24050	12950	18500	18235.42	10.14	-728	-8582	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2401	3.05	0.53	12	0.30	5950.00	34326.00	26950	20230801	-32.65	15000	20230103	21.00	18920	-4.07	20240102	18100	0.28	20240103	26950	-32.65	20230801	15000	21.00	20230103	1.39	N	011760	5000	661 억	1340810	N	N	108	N	N
103	20240103	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	18220	-280	5	-1.51	684225050	37522	73.64	18470	18470	18100	24050	12950	18500	18235.30	10.14	-728	-7812	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2410	3.06	0.53	12	0.28	5950.00	34326.00	26950	20230801	-32.39	15000	20230103	21.47	18920	-3.70	20240102	18100	0.66	20240103	26950	-32.39	20230801	15000	21.47	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
104	20240103	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	18160	-340	5	-1.84	498840920	27332	53.64	18470	18470	18120	24050	12950	18500	18251.17	10.14	-728	-3379	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2402	3.05	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.62	15000	20230103	21.07	18920	-4.02	20240102	18120	0.22	20240103	26950	-32.62	20230801	15000	21.07	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
105	20240103	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	18200	-300	5	-1.62	415489180	22745	44.64	18470	18470	18120	24050	12950	18500	18267.28	10.14	-728	-719	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2408	3.06	0.53	12	0.17	5950.00	34326.00	26950	20230801	-32.47	15000	20230103	21.33	18920	-3.81	20240102	18120	0.44	20240103	26950	-32.47	20230801	15000	21.33	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
106	20240103	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	18260	-240	5	-1.30	336431110	18401	36.11	18470	18470	18200	24050	12950	18500	18283.31	10.14	-728	-682	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2416	3.07	0.53	12	0.14	5950.00	34326.00	26950	20230801	-32.24	15000	20230103	21.73	18920	-3.49	20240102	18200	0.33	20240103	26950	-32.24	20230801	15000	21.73	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
107	20240103	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	18290	-210	5	-1.14	252004240	13779	27.04	18470	18470	18200	24050	12950	18500	18289.01	10.14	-728	-873	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2420	3.07	0.53	12	0.10	5950.00	34326.00	26950	20230801	-32.13	15000	20230103	21.93	18920	-3.33	20240102	18200	0.49	20240103	26950	-32.13	20230801	15000	21.93	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
108	20240103	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	18400	-100	5	-0.54	74428290	4051	7.95	18470	18470	18330	24050	12950	18500	18372.82	10.14	-728	-488	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2434	3.09	0.54	12	0.03	5950.00	34326.00	26950	20230801	-31.73	15000	20230103	22.67	18920	-2.75	20240102	18290	0.60	20240102	26950	-31.73	20230801	15000	22.67	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
109	20240103	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	18350	-150	5	-0.81	8574560	465	0.91	18470	18470	18350	24050	12950	18500	18439.91	10.14	-728	-216	19200	18850	18570	18220	17940	18710	18080	661	5550	5000	13320	10	1	13228966	2428	3.08	0.53	12	0.00	5950.00	34326.00	26950	20230801	-31.91	15000	20230103	22.33	18920	-3.01	20240102	18290	0.33	20240102	26950	-31.91	20230801	15000	22.33	20230103	1.39	N	011760	5000	661 억	1340810	N	N	1	N	N
110	20240102	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	-380	5	-2.01	941258950	50902	261.52	18920	18920	18290	24500	13220	18880	18491.58	10.22	0	-11511	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2447	3.11	0.54	12	0.38	5950.00	34326.00	26950	20230801	-31.35	15000	20230103	23.33	18920	-2.22	20240102	18290	1.15	20240102	26950	-31.35	20230801	15000	23.33	20230103	1.40	N	011760	5000	661 억	1351549	N	N	1	N	N
111	20240102	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	18380	-500	5	-2.65	658381760	35611	182.96	18920	18920	18360	24500	13220	18880	18488.15	10.22	0	-7100	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2431	3.09	0.54	12	0.27	5950.00	34326.00	26950	20230801	-31.80	15000	20230103	22.53	18920	-2.85	20240102	18360	0.11	20240102	26950	-31.80	20230801	15000	22.53	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N
112	20240102	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	18410	-470	5	-2.49	562364660	30392	156.14	18920	18920	18380	24500	13220	18880	18503.69	10.22	0	-6008	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2435	3.09	0.54	12	0.23	5950.00	34326.00	26950	20230801	-31.69	15000	20230103	22.73	18920	-2.70	20240102	18380	0.16	20240102	26950	-31.69	20230801	15000	22.73	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N
113	20240102	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	18470	-410	5	-2.17	442894600	23914	122.86	18920	18920	18450	24500	13220	18880	18520.29	10.22	0	-3371	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2443	3.10	0.54	12	0.18	5950.00	34326.00	26950	20230801	-31.47	15000	20230103	23.13	18920	-2.38	20240102	18450	0.11	20240102	26950	-31.47	20230801	15000	23.13	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N
114	20240102	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	18510	-370	5	-1.96	308438290	16645	85.52	18920	18920	18450	24500	13220	18880	18530.37	10.22	0	-2598	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2449	3.11	0.54	12	0.13	5950.00	34326.00	26950	20230801	-31.32	15000	20230103	23.40	18920	-2.17	20240102	18450	0.33	20240102	26950	-31.32	20230801	15000	23.40	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N
115	20240102	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	-390	5	-2.07	272463730	14700	75.52	18920	18920	18450	24500	13220	18880	18534.92	10.22	0	-2128	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2446	3.11	0.54	12	0.11	5950.00	34326.00	26950	20230801	-31.39	15000	20230103	23.27	18920	-2.27	20240102	18450	0.22	20240102	26950	-31.39	20230801	15000	23.27	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N
116	20240102	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	18920	40	2	0.21	3980680	211	1.08	18920	18920	18750	24500	13220	18880	18865.71	10.22	0	-87	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2503	3.18	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.80	15000	20230103	26.13	18920	0.00	20240102	18750	0.91	20240102	26950	-29.80	20230801	15000	26.13	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N
117	20240102	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	0	3	0.00	0	0	0.00	0	0	0	24500	13220	18880	0.00	10.22	0	0	19100	18990	18770	18660	18440	19045	18715	661	5620	5000	13590	10	1	13228966	2498	3.17	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.94	15000	20230103	25.87	0	0.00	0	0	0.00	0	26950	-29.94	20230801	15000	25.87	20230103	1.40	N	011760	5000	661 억	1351549	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History