KissMeData/025530/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	115	2	2.94	465560895	116472	171.26	3935	4070	3900	5070	2735	3905	3997.11	1.15	-5138	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	600	34.96	0.38	12	0.78	115.00	10461.00	6470	20230516	-37.87	2975	20230314	35.13	4750	-15.37	20240208	3350	20.00	20240126	6470	-37.87	20230516	2975	35.13	20230314	1.66	N	025530	500	74 억	171961	N	N	17	N	N
3	20240229	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	80	2	2.05	442285275	110661	162.71	3935	4070	3900	5070	2735	3905	3996.76	1.15	-2698	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	595	34.65	0.38	12	0.74	115.00	10461.00	6470	20230516	-38.41	2975	20230314	33.95	4750	-16.11	20240208	3350	18.96	20240126	6470	-38.41	20230516	2975	33.95	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
4	20240229	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	75	2	1.92	407374570	101871	149.79	3935	4070	3900	5070	2735	3905	3998.93	1.15	-1796	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	594	34.61	0.38	12	0.68	115.00	10461.00	6470	20230516	-38.49	2975	20230314	33.78	4750	-16.21	20240208	3350	18.81	20240126	6470	-38.49	20230516	2975	33.78	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
5	20240229	130346	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	95	2	2.43	380988170	95247	140.05	3935	4070	3900	5070	2735	3905	4000.00	1.15	-1399	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	597	34.78	0.38	12	0.64	115.00	10461.00	6470	20230516	-38.18	2975	20230314	34.45	4750	-15.79	20240208	3350	19.40	20240126	6470	-38.18	20230516	2975	34.45	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
6	20240229	120346	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	110	2	2.82	313664050	78460	115.37	3935	4070	3900	5070	2735	3905	3997.76	1.15	65	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	600	34.91	0.38	12	0.53	115.00	10461.00	6470	20230516	-37.94	2975	20230314	34.96	4750	-15.47	20240208	3350	19.85	20240126	6470	-37.94	20230516	2975	34.96	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
7	20240229	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	115	2	2.94	283686755	71004	104.40	3935	4070	3900	5070	2735	3905	3995.36	1.15	676	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	600	34.96	0.38	12	0.48	115.00	10461.00	6470	20230516	-37.87	2975	20230314	35.13	4750	-15.37	20240208	3350	20.00	20240126	6470	-37.87	20230516	2975	35.13	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
8	20240229	100346	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	85	2	2.18	91549875	23260	34.20	3935	3990	3900	5070	2735	3905	3935.94	1.15	7527	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	596	34.70	0.38	12	0.16	115.00	10461.00	6470	20230516	-38.33	2975	20230314	34.12	4750	-16.00	20240208	3350	19.10	20240126	6470	-38.33	20230516	2975	34.12	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
9	20240229	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	0	3	0.00	5018720	1278	1.88	3935	3935	3905	5070	2735	3905	3927.01	1.15	-954	4028	3966	3903	3841	3778	3997	3872	75	1165	500	2490	5	1	14934008	583	33.96	0.37	12	0.01	115.00	10461.00	6470	20230516	-39.64	2975	20230314	31.26	4750	-17.79	20240208	3350	16.57	20240126	6470	-39.64	20230516	2975	31.26	20230314	1.66	N	025530	500	74 억	171961	N	N	21	N	N
10	20240228	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	35	2	0.90	265399945	67859	72.62	3870	3965	3840	5030	2710	3870	3911.05	1.16	-1722	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	583	33.96	0.37	12	0.45	115.00	10461.00	6470	20230516	-39.64	2975	20230314	31.26	4750	-17.79	20240208	3350	16.57	20240126	6470	-39.64	20230516	2975	31.26	20230314	1.70	N	025530	500	74 억	173871	N	N	21	N	N
11	20240228	150327	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	30	2	0.78	251169740	64245	68.76	3870	3965	3840	5030	2710	3870	3909.56	1.16	-3137	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	582	33.91	0.37	12	0.43	115.00	10461.00	6470	20230516	-39.72	2975	20230314	31.09	4750	-17.89	20240208	3350	16.42	20240126	6470	-39.72	20230516	2975	31.09	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
12	20240228	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	65	2	1.68	149329625	38380	41.07	3870	3950	3840	5030	2710	3870	3890.82	1.16	7610	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	588	34.22	0.38	12	0.26	115.00	10461.00	6470	20230516	-39.18	2975	20230314	32.27	4750	-17.16	20240208	3350	17.46	20240126	6470	-39.18	20230516	2975	32.27	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
13	20240228	130345	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	30	2	0.78	118893520	30617	32.77	3870	3950	3840	5030	2710	3870	3883.25	1.16	6491	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	582	33.91	0.37	12	0.21	115.00	10461.00	6470	20230516	-39.72	2975	20230314	31.09	4750	-17.89	20240208	3350	16.42	20240126	6470	-39.72	20230516	2975	31.09	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
14	20240228	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	86921645	22357	23.93	3870	3950	3840	5030	2710	3870	3887.89	1.16	4900	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	578	33.65	0.37	12	0.15	115.00	10461.00	6470	20230516	-40.19	2975	20230314	30.08	4750	-18.53	20240208	3350	15.52	20240126	6470	-40.19	20230516	2975	30.08	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
15	20240228	110331	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	30	2	0.78	67921865	17472	18.70	3870	3950	3840	5030	2710	3870	3887.47	1.16	4683	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	582	33.91	0.37	12	0.12	115.00	10461.00	6470	20230516	-39.72	2975	20230314	31.09	4750	-17.89	20240208	3350	16.42	20240126	6470	-39.72	20230516	2975	31.09	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
16	20240228	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	40	2	1.03	54069490	13920	14.90	3870	3950	3840	5030	2710	3870	3884.30	1.16	5646	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	584	34.00	0.37	12	0.09	115.00	10461.00	6470	20230516	-39.57	2975	20230314	31.43	4750	-17.68	20240208	3350	16.72	20240126	6470	-39.57	20230516	2975	31.43	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
17	20240228	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	2801880	724	0.77	3870	3870	3870	5030	2710	3870	3870.00	1.16	-94	4060	3965	3900	3805	3740	3932	3772	75	1160	500	2470	5	1	14934008	578	33.65	0.37	12	0.00	115.00	10461.00	6470	20230516	-40.19	2975	20230314	30.08	4750	-18.53	20240208	3350	15.52	20240126	6470	-40.19	20230516	2975	30.08	20230314	1.70	N	025530	500	74 억	173871	N	N	2	N	N
18	20240227	160345	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-95	5	-2.40	362843680	93409	115.20	3915	3995	3835	5150	2780	3965	3884.46	1.17	-113	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	578	33.65	0.37	12	0.63	115.00	10461.00	6470	20230516	-40.19	2975	20230314	30.08	4750	-18.53	20240208	3350	15.52	20240126	6470	-40.19	20230516	2975	30.08	20230314	1.70	N	025530	500	74 억	174746	N	N	2	N	N
19	20240227	150345	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-115	5	-2.90	346304020	89130	109.92	3915	3995	3835	5150	2780	3965	3885.38	1.17	-142	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	575	33.48	0.37	12	0.60	115.00	10461.00	6470	20230516	-40.49	2975	20230314	29.41	4750	-18.95	20240208	3350	14.93	20240126	6470	-40.49	20230516	2975	29.41	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
20	20240227	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-120	5	-3.03	271697945	69718	85.98	3915	3995	3840	5150	2780	3965	3897.10	1.17	-7678	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	574	33.43	0.37	12	0.47	115.00	10461.00	6470	20230516	-40.57	2975	20230314	29.24	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	2975	29.24	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
21	20240227	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-115	5	-2.90	242783885	62217	76.73	3915	3995	3840	5150	2780	3965	3902.21	1.17	-8718	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	575	33.48	0.37	12	0.42	115.00	10461.00	6470	20230516	-40.49	2975	20230314	29.41	4750	-18.95	20240208	3350	14.93	20240126	6470	-40.49	20230516	2975	29.41	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
22	20240227	120348	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-100	5	-2.52	211921835	54206	66.85	3915	3995	3850	5150	2780	3965	3909.56	1.17	-8131	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	577	33.61	0.37	12	0.36	115.00	10461.00	6470	20230516	-40.26	2975	20230314	29.92	4750	-18.63	20240208	3350	15.37	20240126	6470	-40.26	20230516	2975	29.92	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
23	20240227	110345	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-85	5	-2.14	181296995	46278	57.07	3915	3995	3850	5150	2780	3965	3917.56	1.17	-6722	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	579	33.74	0.37	12	0.31	115.00	10461.00	6470	20230516	-40.03	2975	20230314	30.42	4750	-18.32	20240208	3350	15.82	20240126	6470	-40.03	20230516	2975	30.42	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
24	20240227	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-50	5	-1.26	128318985	32639	40.25	3915	3995	3900	5150	2780	3965	3931.46	1.17	-4678	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	585	34.04	0.37	12	0.22	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	2975	31.60	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
25	20240227	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	15	2	0.38	16751875	4260	5.25	3915	3980	3915	5150	2780	3965	3932.37	1.17	623	4068	4016	3938	3886	3808	4042	3912	75	1185	500	2530	5	1	14934008	594	34.61	0.38	12	0.03	115.00	10461.00	6470	20230516	-38.49	2975	20230314	33.78	4750	-16.21	20240208	3350	18.81	20240126	6470	-38.49	20230516	2975	33.78	20230314	1.70	N	025530	500	74 억	174746	N	N	1	N	N
26	20240226	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	65	2	1.67	319005775	81086	97.73	3955	3990	3860	5070	2730	3900	3934.07	1.24	-11287	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	592	34.48	0.38	12	0.54	115.00	10461.00	6470	20230516	-38.72	2975	20230314	33.28	4750	-16.53	20240208	3350	18.36	20240126	6470	-38.72	20230516	2975	33.28	20230314	1.76	N	025530	500	74 억	185091	N	N	1	N	N
27	20240226	150343	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	30	2	0.77	254997610	64941	78.27	3955	3980	3860	5070	2730	3900	3926.60	1.24	-9743	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	587	34.17	0.38	12	0.43	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	2975	32.10	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
28	20240226	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	40	2	1.03	231983440	59082	71.21	3955	3980	3860	5070	2730	3900	3926.47	1.24	-9345	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	588	34.26	0.38	12	0.40	115.00	10461.00	6470	20230516	-39.10	2975	20230314	32.44	4750	-17.05	20240208	3350	17.61	20240126	6470	-39.10	20230516	2975	32.44	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
29	20240226	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	55	2	1.41	216820020	55231	66.57	3955	3980	3860	5070	2730	3900	3925.69	1.24	-8199	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	591	34.39	0.38	12	0.37	115.00	10461.00	6470	20230516	-38.87	2975	20230314	32.94	4750	-16.74	20240208	3350	18.06	20240126	6470	-38.87	20230516	2975	32.94	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
30	20240226	120341	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	65	2	1.67	180266945	46016	55.46	3955	3970	3860	5070	2730	3900	3917.48	1.24	-4227	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	592	34.48	0.38	12	0.31	115.00	10461.00	6470	20230516	-38.72	2975	20230314	33.28	4750	-16.53	20240208	3350	18.36	20240126	6470	-38.72	20230516	2975	33.28	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
31	20240226	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	25	2	0.64	116578170	29843	35.97	3955	3955	3860	5070	2730	3900	3906.38	1.24	-5681	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	586	34.13	0.38	12	0.20	115.00	10461.00	6470	20230516	-39.34	2975	20230314	31.93	4750	-17.37	20240208	3350	17.16	20240126	6470	-39.34	20230516	2975	31.93	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
32	20240226	100337	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	15	2	0.38	85065915	21765	26.23	3955	3955	3860	5070	2730	3900	3908.38	1.24	-2349	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	585	34.04	0.37	12	0.15	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	2975	31.60	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
33	20240226	090337	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-15	5	-0.38	53286775	13619	16.41	3955	3955	3885	5070	2730	3900	3912.68	1.24	-3108	4033	3966	3918	3851	3803	3942	3827	75	1170	500	2490	5	1	14934008	580	33.78	0.37	12	0.09	115.00	10461.00	6470	20230516	-39.95	2975	20230314	30.59	4750	-18.21	20240208	3350	15.97	20240126	6470	-39.95	20230516	2975	30.59	20230314	1.76	N	025530	500	74 억	185091	N	N	0	N	N
34	20240223	160340	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-60	5	-1.52	316592145	80803	100.44	3960	3985	3870	5140	2775	3960	3918.07	1.29	-7937	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	582	33.91	0.37	12	0.54	115.00	10461.00	6470	20230516	-39.72	2975	20230314	31.09	4750	-17.89	20240208	3350	16.42	20240126	6470	-39.72	20230516	2975	31.09	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
35	20240223	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-45	5	-1.14	267251090	68160	84.72	3960	3985	3870	5140	2775	3960	3920.94	1.29	-7770	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	585	34.04	0.37	12	0.46	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	2975	31.60	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
36	20240223	140337	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-15	5	-0.38	244845725	62450	77.62	3960	3985	3870	5140	2775	3960	3920.67	1.29	-7464	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	589	34.30	0.38	12	0.42	115.00	10461.00	6470	20230516	-39.03	2975	20230314	32.61	4750	-16.95	20240208	3350	17.76	20240126	6470	-39.03	20230516	2975	32.61	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
37	20240223	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-45	5	-1.14	229393795	58526	72.75	3960	3985	3870	5140	2775	3960	3919.52	1.29	-6940	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	585	34.04	0.37	12	0.39	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	2975	31.60	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
38	20240223	120338	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-30	5	-0.76	204280780	52116	64.78	3960	3985	3870	5140	2775	3960	3919.73	1.29	-5855	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	587	34.17	0.38	12	0.35	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	2975	32.10	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
39	20240223	110336	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-30	5	-0.76	188530040	48121	59.81	3960	3985	3870	5140	2775	3960	3917.83	1.29	-5562	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	587	34.17	0.38	12	0.32	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	2975	32.10	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
40	20240223	100336	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-45	5	-1.14	164267715	41930	52.12	3960	3985	3870	5140	2775	3960	3917.67	1.29	-6931	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	585	34.04	0.37	12	0.28	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	2975	31.60	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
41	20240223	090336	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-25	5	-0.63	41231985	10474	13.02	3960	3985	3920	5140	2775	3960	3936.60	1.29	1896	4016	3987	3946	3917	3876	4002	3932	75	1180	500	2530	5	1	14934008	588	34.22	0.38	12	0.07	115.00	10461.00	6470	20230516	-39.18	2975	20230314	32.27	4750	-17.16	20240208	3350	17.46	20240126	6470	-39.18	20230516	2975	32.27	20230314	1.86	N	025530	500	74 억	193078	N	N	0	N	N
42	20240222	160330	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	20	2	0.51	295035995	75101	52.95	3935	3975	3905	5120	2760	3940	3928.41	1.32	-3042	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	591	34.43	0.38	12	0.50	115.00	10461.00	6470	20230516	-38.79	2975	20230314	33.11	4750	-16.63	20240208	3350	18.21	20240126	6470	-38.79	20230516	2975	33.11	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
43	20240222	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	15	2	0.38	278356250	70889	49.98	3935	3965	3905	5120	2760	3940	3926.64	1.32	-2066	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	591	34.39	0.38	12	0.47	115.00	10461.00	6470	20230516	-38.87	2975	20230314	32.94	4750	-16.74	20240208	3350	18.06	20240126	6470	-38.87	20230516	2975	32.94	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
44	20240222	140336	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	0	3	0.00	234659380	59787	42.15	3935	3965	3905	5120	2760	3940	3924.91	1.32	-799	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	588	34.26	0.38	12	0.40	115.00	10461.00	6470	20230516	-39.10	2975	20230314	32.44	4750	-17.05	20240208	3350	17.61	20240126	6470	-39.10	20230516	2975	32.44	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
45	20240222	130329	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-5	5	-0.13	216299510	55131	38.87	3935	3960	3905	5120	2760	3940	3923.35	1.32	-887	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	588	34.22	0.38	12	0.37	115.00	10461.00	6470	20230516	-39.18	2975	20230314	32.27	4750	-17.16	20240208	3350	17.46	20240126	6470	-39.18	20230516	2975	32.27	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
46	20240222	120336	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-20	5	-0.51	187977610	47929	33.79	3935	3960	3905	5120	2760	3940	3921.98	1.32	-542	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	585	34.09	0.37	12	0.32	115.00	10461.00	6470	20230516	-39.41	2975	20230314	31.76	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	2975	31.76	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
47	20240222	110332	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-20	5	-0.51	157291355	40089	28.26	3935	3960	3910	5120	2760	3940	3923.53	1.32	-180	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	585	34.09	0.37	12	0.27	115.00	10461.00	6470	20230516	-39.41	2975	20230314	31.76	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	2975	31.76	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
48	20240222	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-20	5	-0.51	86416285	21994	15.51	3935	3960	3920	5120	2760	3940	3929.05	1.32	-498	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	585	34.09	0.37	12	0.15	115.00	10461.00	6470	20230516	-39.41	2975	20230314	31.76	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	2975	31.76	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
49	20240222	090336	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	10	2	0.25	7870715	2000	1.41	3935	3950	3930	5120	2760	3940	3935.21	1.32	742	4100	4020	3970	3890	3840	3995	3865	75	1180	500	2520	5	1	14934008	590	34.35	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.95	2975	20230314	32.77	4750	-16.84	20240208	3350	17.91	20240126	6470	-38.95	20230516	2975	32.77	20230314	2.04	N	025530	500	74 억	197555	N	N	0	N	N
50	20240221	160333	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-25	5	-0.63	549092450	138214	67.68	3980	4050	3920	5150	2780	3965	3972.83	1.22	16930	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	588	34.26	0.38	12	0.93	115.00	10461.00	6470	20230516	-39.10	2975	20230314	32.44	4750	-17.05	20240208	3350	17.61	20240126	6470	-39.10	20230516	2975	32.44	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
51	20240221	150329	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-15	5	-0.38	518548695	130458	63.88	3980	4050	3920	5150	2780	3965	3974.83	1.22	13898	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	590	34.35	0.38	12	0.87	115.00	10461.00	6470	20230516	-38.95	2975	20230314	32.77	4750	-16.84	20240208	3350	17.91	20240126	6470	-38.95	20230516	2975	32.77	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
52	20240221	140331	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	0	3	0.00	413460595	103766	50.81	3980	4050	3935	5150	2780	3965	3984.55	1.22	9497	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	592	34.48	0.38	12	0.69	115.00	10461.00	6470	20230516	-38.72	2975	20230314	33.28	4750	-16.53	20240208	3350	18.36	20240126	6470	-38.72	20230516	2975	33.28	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
53	20240221	130331	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-5	5	-0.13	234396300	58625	28.71	3980	4050	3960	5150	2780	3965	3998.23	1.22	7616	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	591	34.43	0.38	12	0.39	115.00	10461.00	6470	20230516	-38.79	2975	20230314	33.11	4750	-16.63	20240208	3350	18.21	20240126	6470	-38.79	20230516	2975	33.11	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
54	20240221	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	20	2	0.50	202389305	50560	24.76	3980	4050	3965	5150	2780	3965	4002.95	1.22	10391	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	595	34.65	0.38	12	0.34	115.00	10461.00	6470	20230516	-38.41	2975	20230314	33.95	4750	-16.11	20240208	3350	18.96	20240126	6470	-38.41	20230516	2975	33.95	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
55	20240221	110333	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	25	2	0.63	166539950	41544	20.34	3980	4050	3970	5150	2780	3965	4008.76	1.22	9225	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	596	34.70	0.38	12	0.28	115.00	10461.00	6470	20230516	-38.33	2975	20230314	34.12	4750	-16.00	20240208	3350	19.10	20240126	6470	-38.33	20230516	2975	34.12	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
56	20240221	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	30	2	0.76	135318420	33740	16.52	3980	4050	3970	5150	2780	3965	4010.62	1.22	6222	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	597	34.74	0.38	12	0.23	115.00	10461.00	6470	20230516	-38.25	2975	20230314	34.29	4750	-15.89	20240208	3350	19.25	20240126	6470	-38.25	20230516	2975	34.29	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
57	20240221	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	40	2	1.01	16798340	4216	2.06	3980	4010	3970	5150	2780	3965	3984.43	1.22	1295	4171	4067	4016	3912	3861	4042	3887	75	1185	500	2530	5	1	14934008	598	34.83	0.38	12	0.03	115.00	10461.00	6470	20230516	-38.10	2975	20230314	34.62	4750	-15.68	20240208	3350	19.55	20240126	6470	-38.10	20230516	2975	34.62	20230314	2.05	N	025530	500	74 억	182858	N	N	4	N	N
58	20240220	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-145	5	-3.53	752032665	187736	82.61	4120	4120	3965	5340	2880	4110	4005.77	1.16	10686	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	592	34.48	0.38	12	1.26	115.00	10461.00	6470	20230516	-38.72	2975	20230314	33.28	4750	-16.53	20240208	3350	18.36	20240126	6470	-38.72	20230516	2975	33.28	20230314	2.06	N	025530	500	74 억	172766	N	N	4	N	N
59	20240220	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-115	5	-2.80	693830495	173087	76.16	4120	4120	3965	5340	2880	4110	4008.45	1.16	9783	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	597	34.74	0.38	12	1.16	115.00	10461.00	6470	20230516	-38.25	2975	20230314	34.29	4750	-15.89	20240208	3350	19.25	20240126	6470	-38.25	20230516	2975	34.29	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
60	20240220	140328	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-135	5	-3.28	630930800	157288	69.21	4120	4120	3970	5340	2880	4110	4011.18	1.16	11005	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	594	34.57	0.38	12	1.05	115.00	10461.00	6470	20230516	-38.56	2975	20230314	33.61	4750	-16.32	20240208	3350	18.66	20240126	6470	-38.56	20230516	2975	33.61	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
61	20240220	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-110	5	-2.68	511416865	127286	56.01	4120	4120	3985	5340	2880	4110	4017.71	1.16	15489	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	597	34.78	0.38	12	0.85	115.00	10461.00	6470	20230516	-38.18	2975	20230314	34.45	4750	-15.79	20240208	3350	19.40	20240126	6470	-38.18	20230516	2975	34.45	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
62	20240220	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-90	5	-2.19	474642635	118133	51.98	4120	4120	3985	5340	2880	4110	4017.71	1.16	17601	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	600	34.96	0.38	12	0.79	115.00	10461.00	6470	20230516	-37.87	2975	20230314	35.13	4750	-15.37	20240208	3350	20.00	20240126	6470	-37.87	20230516	2975	35.13	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
63	20240220	110328	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	-75	5	-1.82	343369015	85293	37.53	4120	4120	4000	5340	2880	4110	4025.56	1.16	12265	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	603	35.09	0.39	12	0.57	115.00	10461.00	6470	20230516	-37.64	2975	20230314	35.63	4750	-15.05	20240208	3350	20.45	20240126	6470	-37.64	20230516	2975	35.63	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
64	20240220	100317	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-95	5	-2.31	221340680	54955	24.18	4120	4120	4000	5340	2880	4110	4027.37	1.16	-918	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	600	34.91	0.38	12	0.37	115.00	10461.00	6470	20230516	-37.94	2975	20230314	34.96	4750	-15.47	20240208	3350	19.85	20240126	6470	-37.94	20230516	2975	34.96	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
65	20240220	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-45	5	-1.09	15470540	3776	1.66	4120	4120	4065	5340	2880	4110	4096.35	1.16	-2564	4243	4176	4113	4046	3983	4210	4080	75	1230	500	2630	5	1	14934008	607	35.35	0.39	12	0.03	115.00	10461.00	6470	20230516	-37.17	2975	20230314	36.64	4750	-14.42	20240208	3350	21.34	20240126	6470	-37.17	20230516	2975	36.64	20230314	2.06	N	025530	500	74 억	172766	N	N	6	N	N
66	20240219	160328	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	30	2	0.74	923039670	224878	88.13	4080	4180	4050	5300	2860	4080	4105.17	1.11	6854	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	614	35.74	0.39	12	1.51	115.00	10461.00	6470	20230516	-36.48	2975	20230314	38.15	4750	-13.47	20240208	3350	22.69	20240126	6470	-36.48	20230516	2975	38.15	20230314	2.10	N	025530	500	74 억	165870	N	N	6	N	N
67	20240219	150330	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	15	2	0.37	836695600	203787	79.86	4080	4180	4050	5300	2860	4080	4106.41	1.11	10538	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	612	35.61	0.39	12	1.36	115.00	10461.00	6470	20230516	-36.71	2975	20230314	37.65	4750	-13.79	20240208	3350	22.24	20240126	6470	-36.71	20230516	2975	37.65	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
68	20240219	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-15	5	-0.37	738928275	179975	70.53	4080	4180	4050	5300	2860	4080	4106.49	1.11	15215	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	607	35.35	0.39	12	1.21	115.00	10461.00	6470	20230516	-37.17	2975	20230314	36.64	4750	-14.42	20240208	3350	21.34	20240126	6470	-37.17	20230516	2975	36.64	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
69	20240219	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	-10	5	-0.25	484084350	117935	46.22	4080	4180	4050	5300	2860	4080	4105.81	1.11	12882	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	608	35.39	0.39	12	0.79	115.00	10461.00	6470	20230516	-37.09	2975	20230314	36.81	4750	-14.32	20240208	3350	21.49	20240126	6470	-37.09	20230516	2975	36.81	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
70	20240219	120329	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	10	2	0.25	455618095	110952	43.48	4080	4180	4050	5300	2860	4080	4107.74	1.11	11722	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	611	35.57	0.39	12	0.74	115.00	10461.00	6470	20230516	-36.79	2975	20230314	37.48	4750	-13.89	20240208	3350	22.09	20240126	6470	-36.79	20230516	2975	37.48	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
71	20240219	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	5	2	0.12	402672450	97944	38.38	4080	4180	4065	5300	2860	4080	4113.00	1.11	12266	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	610	35.52	0.39	12	0.66	115.00	10461.00	6470	20230516	-36.86	2975	20230314	37.31	4750	-14.00	20240208	3350	21.94	20240126	6470	-36.86	20230516	2975	37.31	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
72	20240219	100327	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	25	2	0.61	304877830	74014	29.01	4080	4180	4080	5300	2860	4080	4122.15	1.11	16718	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	613	35.70	0.39	12	0.50	115.00	10461.00	6470	20230516	-36.55	2975	20230314	37.98	4750	-13.58	20240208	3350	22.54	20240126	6470	-36.55	20230516	2975	37.98	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
73	20240219	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	4115	35	2	0.86	53353605	13046	5.11	4080	4120	4080	5300	2860	4080	4096.05	1.11	4345	4206	4142	4071	4007	3936	4175	4040	75	1220	500	2610	5	1	14934008	615	35.78	0.39	12	0.09	115.00	10461.00	6470	20230516	-36.40	2975	20230314	38.32	4750	-13.37	20240208	3350	22.84	20240126	6470	-36.40	20230516	2975	38.32	20230314	2.10	N	025530	500	74 억	165870	N	N	2	N	N
74	20240216	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	55	2	1.37	1022612280	251674	73.16	4025	4135	4000	5230	2820	4025	4063.31	0.82	38058	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	609	35.48	0.39	12	1.69	115.00	10461.00	6470	20230516	-36.94	2975	20230314	37.14	4750	-14.11	20240208	3350	21.79	20240126	6470	-36.94	20230516	2975	37.14	20230314	1.96	N	025530	500	74 억	121800	N	N	2	N	N
75	20240216	150327	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	30	2	0.75	944609780	232505	67.58	4025	4135	4000	5230	2820	4025	4062.83	0.82	37299	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	606	35.26	0.39	12	1.56	115.00	10461.00	6470	20230516	-37.33	2975	20230314	36.30	4750	-14.63	20240208	3350	21.04	20240126	6470	-37.33	20230516	2975	36.30	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
76	20240216	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	45	2	1.12	869375225	213990	62.20	4025	4135	4000	5230	2820	4025	4062.78	0.82	30394	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	608	35.39	0.39	12	1.43	115.00	10461.00	6470	20230516	-37.09	2975	20230314	36.81	4750	-14.32	20240208	3350	21.49	20240126	6470	-37.09	20230516	2975	36.81	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
77	20240216	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	45	2	1.12	669130240	165127	48.00	4025	4105	4000	5230	2820	4025	4052.30	0.82	9482	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	608	35.39	0.39	12	1.11	115.00	10461.00	6470	20230516	-37.09	2975	20230314	36.81	4750	-14.32	20240208	3350	21.49	20240126	6470	-37.09	20230516	2975	36.81	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
78	20240216	120328	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	15	2	0.37	539029880	132863	38.62	4025	4105	4015	5230	2820	4025	4057.16	0.82	2639	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	603	35.13	0.39	12	0.89	115.00	10461.00	6470	20230516	-37.56	2975	20230314	35.80	4750	-14.95	20240208	3350	20.60	20240126	6470	-37.56	20230516	2975	35.80	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
79	20240216	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	50	2	1.24	393675940	96982	28.19	4025	4105	4015	5230	2820	4025	4059.45	0.82	-3751	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	609	35.43	0.39	12	0.65	115.00	10461.00	6470	20230516	-37.02	2975	20230314	36.97	4750	-14.21	20240208	3350	21.64	20240126	6470	-37.02	20230516	2975	36.97	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
80	20240216	100326	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	40	2	0.99	307532010	75696	22.00	4025	4105	4025	5230	2820	4025	4062.98	0.82	-4179	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	607	35.35	0.39	12	0.51	115.00	10461.00	6470	20230516	-37.17	2975	20230314	36.64	4750	-14.42	20240208	3350	21.34	20240126	6470	-37.17	20230516	2975	36.64	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
81	20240216	090322	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	15	2	0.37	52211655	12943	3.76	4025	4060	4025	5230	2820	4025	4034.33	0.82	4338	4265	4145	4080	3960	3895	4112	3927	75	1205	500	2570	5	1	14934008	603	35.13	0.39	12	0.09	115.00	10461.00	6470	20230516	-37.56	2975	20230314	35.80	4750	-14.95	20240208	3350	20.60	20240126	6470	-37.56	20230516	2975	35.80	20230314	1.96	N	025530	500	74 억	121800	N	N	0	N	N
82	20240215	160325	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	-60	5	-1.47	1395934265	341992	28.04	4135	4200	4015	5310	2860	4085	4082.22	1.02	-31230	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	601	35.00	0.38	12	2.29	115.00	10461.00	6470	20230516	-37.79	2975	20230314	35.29	4750	-15.26	20240208	3350	20.15	20240126	6470	-37.79	20230516	2975	35.29	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
83	20240215	150327	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-65	5	-1.59	1312617265	321301	26.34	4135	4200	4015	5310	2860	4085	4085.32	1.02	-30419	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	600	34.96	0.38	12	2.15	115.00	10461.00	6470	20230516	-37.87	2975	20230314	35.13	4750	-15.37	20240208	3350	20.00	20240126	6470	-37.87	20230516	2975	35.13	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
84	20240215	140324	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	-40	5	-0.98	1031096715	251445	20.62	4135	4200	4040	5310	2860	4085	4100.69	1.02	-20735	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	604	35.17	0.39	12	1.68	115.00	10461.00	6470	20230516	-37.48	2975	20230314	35.97	4750	-14.84	20240208	3350	20.75	20240126	6470	-37.48	20230516	2975	35.97	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
85	20240215	130324	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	20	2	0.49	909831120	221603	18.17	4135	4200	4040	5310	2860	4085	4105.68	1.02	-19579	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	613	35.70	0.39	12	1.48	115.00	10461.00	6470	20230516	-36.55	2975	20230314	37.98	4750	-13.58	20240208	3350	22.54	20240126	6470	-36.55	20230516	2975	37.98	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
86	20240215	120325	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	10	2	0.24	847785965	206434	16.93	4135	4200	4040	5310	2860	4085	4106.81	1.02	-17780	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	612	35.61	0.39	12	1.38	115.00	10461.00	6470	20230516	-36.71	2975	20230314	37.65	4750	-13.79	20240208	3350	22.24	20240126	6470	-36.71	20230516	2975	37.65	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
87	20240215	110323	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	60	2	1.47	686777990	167199	13.71	4135	4200	4040	5310	2860	4085	4107.55	1.02	-22648	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	619	36.04	0.40	12	1.12	115.00	10461.00	6470	20230516	-35.94	2975	20230314	39.33	4750	-12.74	20240208	3350	23.73	20240126	6470	-35.94	20230516	2975	39.33	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
88	20240215	100323	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-25	5	-0.61	372586985	91040	7.46	4135	4200	4040	5310	2860	4085	4092.56	1.02	-24833	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	606	35.30	0.39	12	0.61	115.00	10461.00	6470	20230516	-37.25	2975	20230314	36.47	4750	-14.53	20240208	3350	21.19	20240126	6470	-37.25	20230516	2975	36.47	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
89	20240215	090321	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	35	2	0.86	87704195	21127	1.73	4135	4200	4105	5310	2860	4085	4151.30	1.02	-7105	4511	4297	4156	3942	3801	4227	3872	75	1225	500	2610	5	1	14934008	615	35.83	0.39	12	0.14	115.00	10461.00	6470	20230516	-36.32	2975	20230314	38.49	4750	-13.26	20240208	3350	22.99	20240126	6470	-36.32	20230516	2975	38.49	20230314	2.28	N	025530	500	74 억	153047	N	N	0	N	N
90	20240214	160321	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	-75	5	-1.80	5071127045	1210763	118.19	4115	4370	4015	5400	2915	4160	4188.39	0.95	11350	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	610	35.52	0.39	12	8.11	115.00	10461.00	6470	20230516	-36.86	2975	20230314	37.31	4750	-14.00	20240208	3350	21.94	20240126	6470	-36.86	20230516	2975	37.31	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
91	20240214	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	-85	5	-2.04	4944462940	1179719	115.16	4115	4370	4015	5400	2915	4160	4191.23	0.95	10385	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	609	35.43	0.39	12	7.90	115.00	10461.00	6470	20230516	-37.02	2975	20230314	36.97	4750	-14.21	20240208	3350	21.64	20240126	6470	-37.02	20230516	2975	36.97	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
92	20240214	140320	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	-60	5	-1.44	4698135975	1119364	109.27	4115	4370	4015	5400	2915	4160	4197.15	0.95	9427	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	612	35.65	0.39	12	7.50	115.00	10461.00	6470	20230516	-36.63	2975	20230314	37.82	4750	-13.68	20240208	3350	22.39	20240126	6470	-36.63	20230516	2975	37.82	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
93	20240214	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-25	5	-0.60	4423352510	1052675	102.76	4115	4370	4015	5400	2915	4160	4202.02	0.95	9372	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	618	35.96	0.40	12	7.05	115.00	10461.00	6470	20230516	-36.09	2975	20230314	38.99	4750	-12.95	20240208	3350	23.43	20240126	6470	-36.09	20230516	2975	38.99	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
94	20240214	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	-10	5	-0.24	4194736630	997585	97.38	4115	4370	4015	5400	2915	4160	4204.90	0.95	8318	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	620	36.09	0.40	12	6.68	115.00	10461.00	6470	20230516	-35.86	2975	20230314	39.50	4750	-12.63	20240208	3350	23.88	20240126	6470	-35.86	20230516	2975	39.50	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
95	20240214	110323	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	10	2	0.24	3807150305	904744	88.32	4115	4370	4015	5400	2915	4160	4208.00	0.95	-15310	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	623	36.26	0.40	12	6.06	115.00	10461.00	6470	20230516	-35.55	2975	20230314	40.17	4750	-12.21	20240208	3350	24.48	20240126	6470	-35.55	20230516	2975	40.17	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
96	20240214	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-100	5	-2.40	220586975	54082	5.28	4115	4115	4015	5400	2915	4160	4078.45	0.95	-2505	4360	4260	4155	4055	3950	4310	4105	75	1240	500	2660	5	1	14934008	606	35.30	0.39	12	0.36	115.00	10461.00	6470	20230516	-37.25	2975	20230314	36.47	4750	-14.53	20240208	3350	21.19	20240126	6470	-37.25	20230516	2975	36.47	20230314	2.12	N	025530	500	74 억	141724	N	N	0	N	N
97	20240213	160317	57	100.00	KOSPI	유통업	N	N	N	N	N	4160	75	2	1.84	3241175995	785192	31.07	4090	4255	4050	5310	2860	4085	4127.89	1.02	-12920	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	621	36.17	0.40	12	5.26	115.00	10461.00	6470	20230516	-35.70	2975	20230314	39.83	4750	-12.42	20240208	3350	24.18	20240126	6470	-35.70	20230516	2975	39.83	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N
98	20240213	150315	57	100.00	KOSPI	유통업	N	N	N	N	N	4130	45	2	1.10	2755247055	668385	26.44	4090	4255	4050	5310	2860	4085	4122.30	1.02	-9573	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	617	35.91	0.39	12	4.48	115.00	10461.00	6470	20230516	-36.17	2975	20230314	38.82	4750	-13.05	20240208	3350	23.28	20240126	6470	-36.17	20230516	2975	38.82	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N
99	20240213	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	10	2	0.24	2490534850	603645	23.88	4090	4255	4050	5310	2860	4085	4125.90	1.02	-4694	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	612	35.61	0.39	12	4.04	115.00	10461.00	6470	20230516	-36.71	2975	20230314	37.65	4750	-13.79	20240208	3350	22.24	20240126	6470	-36.71	20230516	2975	37.65	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N
100	20240213	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	4115	30	2	0.73	2344505110	567962	22.47	4090	4255	4050	5310	2860	4085	4128.00	1.02	-6039	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	615	35.78	0.39	12	3.80	115.00	10461.00	6470	20230516	-36.40	2975	20230314	38.32	4750	-13.37	20240208	3350	22.84	20240126	6470	-36.40	20230516	2975	38.32	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N
101	20240213	120321	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	35	2	0.86	2236769020	541753	21.43	4090	4255	4050	5310	2860	4085	4128.85	1.02	-4726	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	615	35.83	0.39	12	3.63	115.00	10461.00	6470	20230516	-36.32	2975	20230314	38.49	4750	-13.26	20240208	3350	22.99	20240126	6470	-36.32	20230516	2975	38.49	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N
102	20240213	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	4125	40	2	0.98	1961147990	474776	18.78	4090	4255	4050	5310	2860	4085	4130.78	1.02	-8750	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	616	35.87	0.39	12	3.18	115.00	10461.00	6470	20230516	-36.24	2975	20230314	38.66	4750	-13.16	20240208	3350	23.13	20240126	6470	-36.24	20230516	2975	38.66	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N
103	20240213	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	60	2	1.47	1122589060	273300	10.81	4090	4170	4050	5310	2860	4085	4107.62	1.02	-22324	5008	4546	4288	3826	3568	4417	3697	75	1225	500	2610	5	1	14934008	619	36.04	0.40	12	1.83	115.00	10461.00	6470	20230516	-35.94	2975	20230314	39.33	4750	-12.74	20240208	3350	23.73	20240126	6470	-35.94	20230516	2975	39.33	20230314	1.01	N	025530	500	74 억	152820	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History