KissMeData/077500/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

45 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	160623	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-350	5	-4.18	5272176620	646297	107.93	8230	8390	8030	10890	5870	8380	8158.93	55.57	50775	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1750	4.47	0.62	12	2.97	1796.00	12933.00	11350	20240223	-29.25	4515	20230517	77.85	11350	-29.25	20240223	5780	38.93	20240118	19100	-57.96	20230915	4750	69.05	20231207	4.88	N	077500	500	114 억	12111703	N	N	111	N	N
3	20240229	150627	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-300	5	-3.58	4634886630	567163	94.72	8230	8390	8030	10890	5870	8380	8171.81	55.57	31545	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1761	4.50	0.62	12	2.60	1796.00	12933.00	11350	20240223	-28.81	4515	20230517	78.96	11350	-28.81	20240223	5780	39.79	20240118	19100	-57.70	20230915	4750	70.11	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
4	20240229	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-290	5	-3.46	4070616900	497325	83.06	8230	8390	8030	10890	5870	8380	8184.76	55.57	20278	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1763	4.50	0.63	12	2.28	1796.00	12933.00	11350	20240223	-28.72	4515	20230517	79.18	11350	-28.72	20240223	5780	39.97	20240118	19100	-57.64	20230915	4750	70.32	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
5	20240229	130625	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-300	5	-3.58	3443937560	419659	70.08	8230	8390	8030	10890	5870	8380	8206.24	55.57	11519	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1761	4.50	0.62	12	1.93	1796.00	12933.00	11350	20240223	-28.81	4515	20230517	78.96	11350	-28.81	20240223	5780	39.79	20240118	19100	-57.70	20230915	4750	70.11	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
6	20240229	120626	57	100.00	KOSPI	유통업	N	N	N	N	N	8240	-140	5	-1.67	2352274070	285343	47.65	8230	8390	8130	10890	5870	8380	8243.35	55.57	25837	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1796	4.59	0.64	12	1.31	1796.00	12933.00	11350	20240223	-27.40	4515	20230517	82.50	11350	-27.40	20240223	5780	42.56	20240118	19100	-56.86	20230915	4750	73.47	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
7	20240229	110627	57	100.00	KOSPI	유통업	N	N	N	N	N	8310	-70	5	-0.84	1795318560	218327	36.46	8230	8330	8130	10890	5870	8380	8222.59	55.57	18594	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1811	4.63	0.64	12	1.00	1796.00	12933.00	11350	20240223	-26.78	4515	20230517	84.05	11350	-26.78	20240223	5780	43.77	20240118	19100	-56.49	20230915	4750	74.95	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
8	20240229	100627	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	-120	5	-1.43	1349954340	164506	27.47	8230	8290	8130	10890	5870	8380	8205.41	55.57	5849	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1800	4.60	0.64	12	0.75	1796.00	12933.00	11350	20240223	-27.22	4515	20230517	82.95	11350	-27.22	20240223	5780	42.91	20240118	19100	-56.75	20230915	4750	73.89	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
9	20240229	090626	57	100.00	KOSPI	유통업	N	N	N	N	N	8170	-210	5	-2.51	477742280	58291	9.73	8230	8270	8130	10890	5870	8380	8193.69	55.57	-18584	8586	8482	8346	8242	8106	8535	8295	115	2510	500	5860	10	1	21794015	1781	4.55	0.63	12	0.27	1796.00	12933.00	11350	20240223	-28.02	4515	20230517	80.95	11350	-28.02	20240223	5780	41.35	20240118	19100	-57.23	20230915	4750	72.00	20231207	4.88	N	077500	500	114 억	12111703	N	N	190	N	N
10	20240228	160550	57	100.00	KOSPI	유통업	N	N	N	N	N	8380	60	2	0.72	4865800260	584612	44.84	8280	8450	8210	10810	5830	8320	8322.58	55.70	-46031	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1826	4.67	0.65	12	2.68	1796.00	12933.00	11350	20240223	-26.17	4515	20230517	85.60	11350	-26.17	20240223	5780	44.98	20240118	19100	-56.13	20230915	4750	76.42	20231207	4.46	N	077500	500	114 억	12138555	N	N	190	N	N
11	20240228	150550	57	100.00	KOSPI	유통업	N	N	N	N	N	8350	30	2	0.36	4483146980	538922	41.34	8280	8450	8210	10810	5830	8320	8318.73	55.70	-41509	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1820	4.65	0.65	12	2.47	1796.00	12933.00	11350	20240223	-26.43	4515	20230517	84.94	11350	-26.43	20240223	5780	44.46	20240118	19100	-56.28	20230915	4750	75.79	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
12	20240228	140627	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	10	2	0.12	3824751020	460102	35.29	8280	8450	8210	10810	5830	8320	8312.81	55.70	-58463	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1815	4.64	0.64	12	2.11	1796.00	12933.00	11350	20240223	-26.61	4515	20230517	84.50	11350	-26.61	20240223	5780	44.12	20240118	19100	-56.39	20230915	4750	75.37	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
13	20240228	130625	57	100.00	KOSPI	유통업	N	N	N	N	N	8320	0	3	0.00	3240934020	390124	29.93	8280	8450	8210	10810	5830	8320	8307.39	55.70	-67250	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1813	4.63	0.64	12	1.79	1796.00	12933.00	11350	20240223	-26.70	4515	20230517	84.27	11350	-26.70	20240223	5780	43.94	20240118	19100	-56.44	20230915	4750	75.16	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
14	20240228	120627	57	100.00	KOSPI	유통업	N	N	N	N	N	8300	-20	5	-0.24	2801244870	336846	25.84	8280	8450	8210	10810	5830	8320	8316.08	55.70	-47389	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1809	4.62	0.64	12	1.55	1796.00	12933.00	11350	20240223	-26.87	4515	20230517	83.83	11350	-26.87	20240223	5780	43.60	20240118	19100	-56.54	20230915	4750	74.74	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
15	20240228	110559	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	10	2	0.12	2392681690	287748	22.07	8280	8450	8210	10810	5830	8320	8315.17	55.70	-40524	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1815	4.64	0.64	12	1.32	1796.00	12933.00	11350	20240223	-26.61	4515	20230517	84.50	11350	-26.61	20240223	5780	44.12	20240118	19100	-56.39	20230915	4750	75.37	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
16	20240228	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	8360	40	2	0.48	1693050060	204085	15.65	8280	8450	8210	10810	5830	8320	8295.62	55.70	-30550	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1822	4.65	0.65	12	0.94	1796.00	12933.00	11350	20240223	-26.34	4515	20230517	85.16	11350	-26.34	20240223	5780	44.64	20240118	19100	-56.23	20230915	4750	76.00	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
17	20240228	090627	57	100.00	KOSPI	유통업	N	N	N	N	N	8360	40	2	0.48	540310790	64942	4.98	8280	8400	8270	10810	5830	8320	8319.90	55.70	-140	9300	8810	8560	8070	7820	8685	7945	115	2490	500	5820	10	1	21794015	1822	4.65	0.65	12	0.30	1796.00	12933.00	11350	20240223	-26.34	4515	20230517	85.16	11350	-26.34	20240223	5780	44.64	20240118	19100	-56.23	20230915	4750	76.00	20231207	4.46	N	077500	500	114 억	12138555	N	N	29	N	N
18	20240227	160625	57	100.00	KOSPI	유통업	N	N	N	N	N	8320	-580	5	-6.52	10524820290	1229132	76.27	9040	9050	8310	11570	6230	8900	8564.43	55.34	65883	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1813	4.63	0.64	12	5.64	1796.00	12933.00	11350	20240223	-26.70	4515	20230517	84.27	11350	-26.70	20240223	5780	43.94	20240118	19100	-56.44	20230915	4750	75.16	20231207	5.07	N	077500	500	114 억	12061715	N	N	29	N	N
19	20240227	150627	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	-450	5	-5.06	9101844030	1059237	65.72	9040	9050	8310	11570	6230	8900	8592.76	55.34	19216	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1842	4.70	0.65	12	4.86	1796.00	12933.00	11350	20240223	-25.55	4515	20230517	87.15	11350	-25.55	20240223	5780	46.19	20240118	19100	-55.76	20230915	4750	77.89	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
20	20240227	140625	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-360	5	-4.04	7867853530	914147	56.72	9040	9050	8310	11570	6230	8900	8606.69	55.34	-16240	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1861	4.76	0.66	12	4.19	1796.00	12933.00	11350	20240223	-24.76	4515	20230517	89.15	11350	-24.76	20240223	5780	47.75	20240118	19100	-55.29	20230915	4750	79.79	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
21	20240227	130547	57	100.00	KOSPI	유통업	N	N	N	N	N	8430	-470	5	-5.28	6832352610	792474	49.17	9040	9050	8310	11570	6230	8900	8621.46	55.34	-30635	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1837	4.69	0.65	12	3.64	1796.00	12933.00	11350	20240223	-25.73	4515	20230517	86.71	11350	-25.73	20240223	5780	45.85	20240118	19100	-55.86	20230915	4750	77.47	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
22	20240227	120628	57	100.00	KOSPI	유통업	N	N	N	N	N	8380	-520	5	-5.84	6256480510	723786	44.91	9040	9050	8310	11570	6230	8900	8644.02	55.34	-13454	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1826	4.67	0.65	12	3.32	1796.00	12933.00	11350	20240223	-26.17	4515	20230517	85.60	11350	-26.17	20240223	5780	44.98	20240118	19100	-56.13	20230915	4750	76.42	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
23	20240227	110626	57	100.00	KOSPI	유통업	N	N	N	N	N	8490	-410	5	-4.61	5352830970	616050	38.22	9040	9050	8410	11570	6230	8900	8688.87	55.34	-13141	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1850	4.73	0.66	12	2.83	1796.00	12933.00	11350	20240223	-25.20	4515	20230517	88.04	11350	-25.20	20240223	5780	46.89	20240118	19100	-55.55	20230915	4750	78.74	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
24	20240227	100622	57	100.00	KOSPI	유통업	N	N	N	N	N	8560	-340	5	-3.82	4083217280	466757	28.96	9040	9050	8560	11570	6230	8900	8747.98	55.34	-20830	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1866	4.77	0.66	12	2.14	1796.00	12933.00	11350	20240223	-24.58	4515	20230517	89.59	11350	-24.58	20240223	5780	48.10	20240118	19100	-55.18	20230915	4750	80.21	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
25	20240227	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-60	5	-0.67	1188699350	133035	8.25	9040	9050	8800	11570	6230	8900	8935.30	55.34	-55856	10113	9506	9203	8596	8293	9355	8445	115	2670	500	6230	10	1	21794015	1927	4.92	0.68	12	0.61	1796.00	12933.00	11350	20240223	-22.11	4515	20230517	95.79	11350	-22.11	20240223	5780	52.94	20240118	19100	-53.72	20230915	4750	86.11	20231207	5.07	N	077500	500	114 억	12061715	N	N	209	N	N
26	20240226	160623	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	-730	5	-7.58	14595366940	1567557	8.52	9540	9810	8900	12510	6750	9630	9311.64	55.03	85497	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	1940	4.96	0.69	12	7.19	1796.00	12933.00	11350	20240223	-21.59	4515	20230517	97.12	11350	-21.59	20240223	5780	53.98	20240118	19100	-53.40	20230915	4750	87.37	20231207	4.77	N	077500	500	114 억	11994257	N	N	209	N	N
27	20240226	150621	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	-660	5	-6.85	13068713760	1396736	7.59	9540	9810	8920	12510	6750	9630	9356.53	55.03	59410	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	1955	4.99	0.69	12	6.41	1796.00	12933.00	11350	20240223	-20.97	4515	20230517	98.67	11350	-20.97	20240223	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
28	20240226	140622	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-560	5	-5.82	12103419550	1289698	7.01	9540	9810	8920	12510	6750	9630	9384.62	55.03	74767	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	1977	5.05	0.70	12	5.92	1796.00	12933.00	11350	20240223	-20.09	4515	20230517	100.89	11350	-20.09	20240223	5780	56.92	20240118	19100	-52.51	20230915	4750	90.95	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
29	20240226	130618	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	-540	5	-5.61	10615289910	1124658	6.11	9540	9810	9050	12510	6750	9630	9438.61	55.03	65383	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	1981	5.06	0.70	12	5.16	1796.00	12933.00	11350	20240223	-19.91	4515	20230517	101.33	11350	-19.91	20240223	5780	57.27	20240118	19100	-52.41	20230915	4750	91.37	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
30	20240226	120618	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-400	5	-4.15	9289739490	979691	5.33	9540	9810	9190	12510	6750	9630	9482.26	55.03	65842	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	2012	5.14	0.71	12	4.50	1796.00	12933.00	11350	20240223	-18.68	4515	20230517	104.43	11350	-18.68	20240223	5780	59.69	20240118	19100	-51.68	20230915	4750	94.32	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
31	20240226	110616	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	-360	5	-3.74	7817015360	820398	4.46	9540	9810	9240	12510	6750	9630	9528.27	55.03	71689	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	2020	5.16	0.72	12	3.76	1796.00	12933.00	11350	20240223	-18.33	4515	20230517	105.32	11350	-18.33	20240223	5780	60.38	20240118	19100	-51.47	20230915	4750	95.16	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
32	20240226	100614	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	-190	5	-1.97	6242851080	652003	3.54	9540	9810	9380	12510	6750	9630	9574.85	55.03	51599	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	2057	5.26	0.73	12	2.99	1796.00	12933.00	11350	20240223	-16.83	4515	20230517	109.08	11350	-16.83	20240223	5780	63.32	20240118	19100	-50.58	20230915	4750	98.74	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
33	20240226	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	0	3	0.00	1092202130	114707	0.62	9540	9630	9450	12510	6750	9630	9521.29	55.03	8476	12030	10830	10150	8950	8270	10490	8610	115	2880	500	6740	10	1	21794015	2099	5.36	0.74	12	0.53	1796.00	12933.00	11350	20240223	-15.15	4515	20230517	113.29	11350	-15.15	20240223	5780	66.61	20240118	19100	-49.58	20230915	4750	102.74	20231207	4.77	N	077500	500	114 억	11994257	N	N	88	N	N
34	20240223	160615	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	430	2	4.67	193306691590	18334042	155.23	9900	11350	9470	11960	6440	9200	10544.00	55.02	3071	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2099	5.36	0.74	12	84.12	1796.00	12933.00	11350	20240223	-15.15	4515	20230517	113.29	11350	-15.15	20240223	5780	66.61	20240118	19100	-49.58	20230915	4750	102.74	20231207	4.84	N	077500	500	114 억	11991753	N	N	88	N	N
35	20240223	150613	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	310	2	3.37	190985657100	18092191	153.19	9900	11350	9470	11960	6440	9200	10556.26	55.02	-28445	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2073	5.30	0.74	12	83.01	1796.00	12933.00	11350	20240223	-16.21	4515	20230517	110.63	11350	-16.21	20240223	5780	64.53	20240118	19100	-50.21	20230915	4750	100.21	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
36	20240223	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	370	2	4.02	187496660740	17727069	150.10	9900	11350	9540	11960	6440	9200	10576.87	55.02	-88032	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2086	5.33	0.74	12	81.34	1796.00	12933.00	11350	20240223	-15.68	4515	20230517	111.96	11350	-15.68	20240223	5780	65.57	20240118	19100	-49.90	20230915	4750	101.47	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
37	20240223	130610	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	670	2	7.28	182319096840	17191649	145.56	9900	11350	9760	11960	6440	9200	10605.11	55.02	-125416	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2151	5.50	0.76	12	78.88	1796.00	12933.00	11350	20240223	-13.04	4515	20230517	118.60	11350	-13.04	20240223	5780	70.76	20240118	19100	-48.32	20230915	4750	107.79	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
38	20240223	120613	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	670	2	7.28	176252613190	16575934	140.35	9900	11350	9800	11960	6440	9200	10633.06	55.02	-113549	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2151	5.50	0.76	12	76.06	1796.00	12933.00	11350	20240223	-13.04	4515	20230517	118.60	11350	-13.04	20240223	5780	70.76	20240118	19100	-48.32	20230915	4750	107.79	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
39	20240223	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	10130	930	2	10.11	165020513410	15451436	130.83	9900	11350	9800	11960	6440	9200	10679.96	55.02	-93816	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2208	5.64	0.78	12	70.90	1796.00	12933.00	11350	20240223	-10.75	4515	20230517	124.36	11350	-10.75	20240223	5780	75.26	20240118	19100	-46.96	20230915	4750	113.26	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
40	20240223	100605	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	1360	2	14.78	138372828070	12922426	109.41	9900	11350	9800	11960	6440	9200	10707.98	55.02	-120384	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2301	5.88	0.82	12	59.29	1796.00	12933.00	11350	20240223	-6.96	4515	20230517	133.89	11350	-6.96	20240223	5780	82.70	20240118	19100	-44.71	20230915	4750	122.32	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
41	20240223	090609	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	1210	2	13.15	30662686730	2955872	25.03	9900	10720	9800	11960	6440	9200	10373.55	55.02	638	10706	9952	9046	8292	7386	10330	8670	115	2760	500	6440	10	1	21794015	2269	5.80	0.80	12	13.56	1796.00	12933.00	11080	20240126	-6.05	4515	20230517	130.56	11080	-6.05	20240126	5780	80.10	20240118	19100	-45.50	20230915	4750	119.16	20231207	4.84	N	077500	500	114 억	11991753	N	N	352	N	N
42	20240222	160601	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	1230	2	15.43	103962887270	11168175	3167.58	8210	9800	8140	10360	5580	7970	9308.99	55.72	-148655	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	2005	5.12	0.71	12	51.24	1796.00	12933.00	11080	20240126	-16.97	4515	20230517	103.77	11080	-16.97	20240126	5780	59.17	20240118	19100	-51.83	20230915	4750	93.68	20231207	4.93	N	077500	500	114 억	12143645	N	N	352	N	N
43	20240222	150610	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	1110	2	13.93	101402065600	10887151	3087.87	8210	9800	8140	10360	5580	7970	9313.92	55.72	-158355	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	1979	5.06	0.70	12	49.95	1796.00	12933.00	11080	20240126	-18.05	4515	20230517	101.11	11080	-18.05	20240126	5780	57.09	20240118	19100	-52.46	20230915	4750	91.16	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
44	20240222	140608	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	1090	2	13.68	97677999290	10473056	2970.42	8210	9800	8140	10360	5580	7970	9326.60	55.72	-193289	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	1975	5.04	0.70	12	48.05	1796.00	12933.00	11080	20240126	-18.23	4515	20230517	100.66	11080	-18.23	20240126	5780	56.75	20240118	19100	-52.57	20230915	4750	90.74	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
45	20240222	130556	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	1340	2	16.81	91340427460	9771389	2771.41	8210	9800	8140	10360	5580	7970	9347.74	55.72	-216403	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	2029	5.18	0.72	12	44.84	1796.00	12933.00	11080	20240126	-15.97	4515	20230517	106.20	11080	-15.97	20240126	5780	61.07	20240118	19100	-51.26	20230915	4750	96.00	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
46	20240222	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	1330	2	16.69	84168460330	8992615	2550.53	8210	9800	8140	10360	5580	7970	9359.73	55.72	-225036	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	2027	5.18	0.72	12	41.26	1796.00	12933.00	11080	20240126	-16.06	4515	20230517	105.98	11080	-16.06	20240126	5780	60.90	20240118	19100	-51.31	20230915	4750	95.79	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
47	20240222	110602	57	100.00	KOSPI	유통업	N	N	N	N	N	9490	1520	2	19.07	74139045470	7929711	2249.07	8210	9800	8140	10360	5580	7970	9349.53	55.72	-224231	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	2068	5.28	0.73	12	36.38	1796.00	12933.00	11080	20240126	-14.35	4515	20230517	110.19	11080	-14.35	20240126	5780	64.19	20240118	19100	-50.31	20230915	4750	99.79	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
48	20240222	100558	57	100.00	KOSPI	유통업	N	N	N	N	N	9370	1400	2	17.57	48588957760	5245197	1487.67	8210	9650	8140	10360	5580	7970	9263.51	55.72	-192769	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	2042	5.22	0.72	12	24.07	1796.00	12933.00	11080	20240126	-15.43	4515	20230517	107.53	11080	-15.43	20240126	5780	62.11	20240118	19100	-50.94	20230915	4750	97.26	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
49	20240222	090607	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	280	2	3.51	457417020	55418	15.72	8210	8370	8140	10360	5580	7970	8253.94	55.72	-8845	8276	8122	8026	7872	7776	8075	7825	115	2390	500	5570	10	1	21794015	1798	4.59	0.64	12	0.25	1796.00	12933.00	11080	20240126	-25.54	4515	20230517	82.72	11080	-25.54	20240126	5780	42.73	20240118	19100	-56.81	20230915	4750	73.68	20231207	4.93	N	077500	500	114 억	12143645	N	N	12	N	N
50	20240221	160602	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-260	5	-3.16	2788622910	347866	82.97	8080	8180	7930	10690	5770	8230	8016.44	55.59	30415	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1737	4.44	0.62	12	1.60	1796.00	12933.00	11080	20240126	-28.07	4515	20230517	76.52	11080	-28.07	20240126	5780	37.89	20240118	19100	-58.27	20230915	4750	67.79	20231207	4.86	N	077500	500	114 억	12115148	N	N	12	N	N
51	20240221	150556	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-290	5	-3.52	2530690210	315486	75.25	8080	8180	7930	10690	5770	8230	8021.56	55.59	28236	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1730	4.42	0.61	12	1.45	1796.00	12933.00	11080	20240126	-28.34	4515	20230517	75.86	11080	-28.34	20240126	5780	37.37	20240118	19100	-58.43	20230915	4750	67.16	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
52	20240221	140558	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-220	5	-2.67	2152353910	267992	63.92	8080	8180	7950	10690	5770	8230	8031.41	55.59	19202	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1746	4.46	0.62	12	1.23	1796.00	12933.00	11080	20240126	-27.71	4515	20230517	77.41	11080	-27.71	20240126	5780	38.58	20240118	19100	-58.06	20230915	4750	68.63	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
53	20240221	130559	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-220	5	-2.67	2012697400	250537	59.76	8080	8180	7950	10690	5770	8230	8033.53	55.59	14038	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1746	4.46	0.62	12	1.15	1796.00	12933.00	11080	20240126	-27.71	4515	20230517	77.41	11080	-27.71	20240126	5780	38.58	20240118	19100	-58.06	20230915	4750	68.63	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
54	20240221	120558	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-220	5	-2.67	1843591540	229350	54.71	8080	8180	7950	10690	5770	8230	8038.33	55.59	14971	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1746	4.46	0.62	12	1.05	1796.00	12933.00	11080	20240126	-27.71	4515	20230517	77.41	11080	-27.71	20240126	5780	38.58	20240118	19100	-58.06	20230915	4750	68.63	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
55	20240221	110604	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-210	5	-2.55	1531968770	190426	45.42	8080	8180	7950	10690	5770	8230	8044.96	55.59	29998	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1748	4.47	0.62	12	0.87	1796.00	12933.00	11080	20240126	-27.62	4515	20230517	77.63	11080	-27.62	20240126	5780	38.75	20240118	19100	-58.01	20230915	4750	68.84	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
56	20240221	100556	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-210	5	-2.55	1187856950	147708	35.23	8080	8180	7950	10690	5770	8230	8041.93	55.59	29670	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1748	4.47	0.62	12	0.68	1796.00	12933.00	11080	20240126	-27.62	4515	20230517	77.63	11080	-27.62	20240126	5780	38.75	20240118	19100	-58.01	20230915	4750	68.84	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
57	20240221	090555	57	100.00	KOSPI	유통업	N	N	N	N	N	8140	-90	5	-1.09	314115840	38889	9.28	8080	8180	8010	10690	5770	8230	8077.24	55.59	12909	8703	8466	8303	8066	7903	8385	7985	115	2460	500	5760	10	1	21794015	1774	4.53	0.63	12	0.18	1796.00	12933.00	11080	20240126	-26.53	4515	20230517	80.29	11080	-26.53	20240126	5780	40.83	20240118	19100	-57.38	20230915	4750	71.37	20231207	4.86	N	077500	500	114 억	12115148	N	N	27	N	N
58	20240220	160551	57	100.00	KOSPI	유통업	N	N	N	N	N	8230	-240	5	-2.83	3366351990	406897	142.88	8530	8540	8140	11010	5930	8470	8273.45	55.32	58423	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1794	4.58	0.64	12	1.87	1796.00	12933.00	11080	20240126	-25.72	4515	20230517	82.28	11080	-25.72	20240126	5780	42.39	20240118	19100	-56.91	20230915	4750	73.26	20231207	4.85	N	077500	500	114 억	12056882	N	N	27	N	N
59	20240220	150554	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	-280	5	-3.31	3178691630	384059	134.86	8530	8540	8140	11010	5930	8470	8276.46	55.32	50031	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1785	4.56	0.63	12	1.76	1796.00	12933.00	11080	20240126	-26.08	4515	20230517	81.40	11080	-26.08	20240126	5780	41.70	20240118	19100	-57.12	20230915	4750	72.42	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
60	20240220	140555	57	100.00	KOSPI	유통업	N	N	N	N	N	8200	-270	5	-3.19	2741250530	330586	116.08	8530	8540	8190	11010	5930	8470	8291.98	55.32	37597	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1787	4.57	0.63	12	1.52	1796.00	12933.00	11080	20240126	-25.99	4515	20230517	81.62	11080	-25.99	20240126	5780	41.87	20240118	19100	-57.07	20230915	4750	72.63	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
61	20240220	130554	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	-210	5	-2.48	2413516740	290780	102.11	8530	8540	8190	11010	5930	8470	8300.02	55.32	32961	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1800	4.60	0.64	12	1.33	1796.00	12933.00	11080	20240126	-25.45	4515	20230517	82.95	11080	-25.45	20240126	5780	42.91	20240118	19100	-56.75	20230915	4750	73.89	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
62	20240220	120552	57	100.00	KOSPI	유통업	N	N	N	N	N	8220	-250	5	-2.95	2214781530	266656	93.63	8530	8540	8190	11010	5930	8470	8305.63	55.32	39017	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1791	4.58	0.64	12	1.22	1796.00	12933.00	11080	20240126	-25.81	4515	20230517	82.06	11080	-25.81	20240126	5780	42.21	20240118	19100	-56.96	20230915	4750	73.05	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
63	20240220	110551	57	100.00	KOSPI	유통업	N	N	N	N	N	8290	-180	5	-2.13	1934951910	232759	81.73	8530	8540	8190	11010	5930	8470	8312.97	55.32	39183	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1807	4.62	0.64	12	1.07	1796.00	12933.00	11080	20240126	-25.18	4515	20230517	83.61	11080	-25.18	20240126	5780	43.43	20240118	19100	-56.60	20230915	4750	74.53	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
64	20240220	100542	57	100.00	KOSPI	유통업	N	N	N	N	N	8310	-160	5	-1.89	1485603780	178855	62.80	8530	8540	8190	11010	5930	8470	8306.00	55.32	38053	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1811	4.63	0.64	12	0.82	1796.00	12933.00	11080	20240126	-25.00	4515	20230517	84.05	11080	-25.00	20240126	5780	43.77	20240118	19100	-56.49	20230915	4750	74.95	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
65	20240220	090556	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	-20	5	-0.24	136206280	16054	5.64	8530	8540	8450	11010	5930	8470	8484.45	55.32	-5095	8676	8572	8466	8362	8256	8520	8310	115	2540	500	5920	10	1	21794015	1842	4.70	0.65	12	0.07	1796.00	12933.00	11080	20240126	-23.74	4515	20230517	87.15	11080	-23.74	20240126	5780	46.19	20240118	19100	-55.76	20230915	4750	77.89	20231207	4.85	N	077500	500	114 억	12056882	N	N	166	N	N
66	20240219	160553	57	100.00	KOSPI	유통업	N	N	N	N	N	8470	-70	5	-0.82	2392143230	282089	60.38	8490	8570	8360	11100	5980	8540	8480.03	55.35	-5539	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1846	4.72	0.65	12	1.29	1796.00	12933.00	11080	20240126	-23.56	4515	20230517	87.60	11080	-23.56	20240126	5780	46.54	20240118	19100	-55.65	20230915	4750	78.32	20231207	4.71	N	077500	500	114 억	12061975	N	N	166	N	N
67	20240219	150557	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	-40	5	-0.47	2226030570	262468	56.18	8490	8570	8360	11100	5980	8540	8481.06	55.35	-3673	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1852	4.73	0.66	12	1.20	1796.00	12933.00	11080	20240126	-23.29	4515	20230517	88.26	11080	-23.29	20240126	5780	47.06	20240118	19100	-55.50	20230915	4750	78.95	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
68	20240219	140556	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	-90	5	-1.05	2035315920	239934	51.36	8490	8570	8360	11100	5980	8540	8482.72	55.35	-2214	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1842	4.70	0.65	12	1.10	1796.00	12933.00	11080	20240126	-23.74	4515	20230517	87.15	11080	-23.74	20240126	5780	46.19	20240118	19100	-55.76	20230915	4750	77.89	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
69	20240219	130555	57	100.00	KOSPI	유통업	N	N	N	N	N	8510	-30	5	-0.35	1814936200	213895	45.78	8490	8570	8360	11100	5980	8540	8485.07	55.35	-4011	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1855	4.74	0.66	12	0.98	1796.00	12933.00	11080	20240126	-23.19	4515	20230517	88.48	11080	-23.19	20240126	5780	47.23	20240118	19100	-55.45	20230915	4750	79.16	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
70	20240219	120555	57	100.00	KOSPI	유통업	N	N	N	N	N	8520	-20	5	-0.23	1625322910	191631	41.02	8490	8570	8360	11100	5980	8540	8481.40	55.35	-1716	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1857	4.74	0.66	12	0.88	1796.00	12933.00	11080	20240126	-23.10	4515	20230517	88.70	11080	-23.10	20240126	5780	47.40	20240118	19100	-55.39	20230915	4750	79.37	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
71	20240219	110554	57	100.00	KOSPI	유통업	N	N	N	N	N	8470	-70	5	-0.82	1360877890	160374	34.33	8490	8570	8360	11100	5980	8540	8485.52	55.35	-3182	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1846	4.72	0.65	12	0.74	1796.00	12933.00	11080	20240126	-23.56	4515	20230517	87.60	11080	-23.56	20240126	5780	46.54	20240118	19100	-55.65	20230915	4750	78.32	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
72	20240219	100549	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	-10	5	-0.12	946751450	111812	23.93	8490	8570	8360	11100	5980	8540	8467.10	55.35	736	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1859	4.75	0.66	12	0.51	1796.00	12933.00	11080	20240126	-23.01	4515	20230517	88.93	11080	-23.01	20240126	5780	47.58	20240118	19100	-55.34	20230915	4750	79.58	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
73	20240219	090550	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	-40	5	-0.47	142974710	16817	3.60	8490	8570	8460	11100	5980	8540	8500.89	55.35	5147	9060	8800	8640	8380	8220	8720	8300	115	2560	500	5970	10	1	21794015	1852	4.73	0.66	12	0.08	1796.00	12933.00	11080	20240126	-23.29	4515	20230517	88.26	11080	-23.29	20240126	5780	47.06	20240118	19100	-55.50	20230915	4750	78.95	20231207	4.71	N	077500	500	114 억	12061975	N	N	156	N	N
74	20240216	160549	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-310	5	-3.50	3961214320	460626	73.38	8880	8900	8480	11500	6200	8850	8599.61	55.39	-17420	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1861	4.76	0.66	12	2.11	1796.00	12933.00	11080	20240126	-22.92	4515	20230517	89.15	11080	-22.92	20240126	5780	47.75	20240118	19100	-55.29	20230915	4750	79.79	20231207	4.64	N	077500	500	114 억	12071973	N	N	156	N	N
75	20240216	150551	57	100.00	KOSPI	유통업	N	N	N	N	N	8520	-330	5	-3.73	3760253730	437026	69.62	8880	8900	8480	11500	6200	8850	8604.10	55.39	-13515	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1857	4.74	0.66	12	2.01	1796.00	12933.00	11080	20240126	-23.10	4515	20230517	88.70	11080	-23.10	20240126	5780	47.40	20240118	19100	-55.39	20230915	4750	79.37	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
76	20240216	140555	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	-280	5	-3.16	3418958500	397083	63.25	8880	8900	8480	11500	6200	8850	8610.09	55.39	-8973	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1868	4.77	0.66	12	1.82	1796.00	12933.00	11080	20240126	-22.65	4515	20230517	89.81	11080	-22.65	20240126	5780	48.27	20240118	19100	-55.13	20230915	4750	80.42	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
77	20240216	130548	57	100.00	KOSPI	유통업	N	N	N	N	N	8550	-300	5	-3.39	3186205670	369978	58.94	8880	8900	8480	11500	6200	8850	8611.78	55.39	-2563	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1863	4.76	0.66	12	1.70	1796.00	12933.00	11080	20240126	-22.83	4515	20230517	89.37	11080	-22.83	20240126	5780	47.92	20240118	19100	-55.24	20230915	4750	80.00	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
78	20240216	120550	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-310	5	-3.50	2779047710	322127	51.31	8880	8900	8510	11500	6200	8850	8627.07	55.39	-7255	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1861	4.76	0.66	12	1.48	1796.00	12933.00	11080	20240126	-22.92	4515	20230517	89.15	11080	-22.92	20240126	5780	47.75	20240118	19100	-55.29	20230915	4750	79.79	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
79	20240216	110557	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	-280	5	-3.16	2362905420	273354	43.54	8880	8900	8530	11500	6200	8850	8644.01	55.39	13363	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1868	4.77	0.66	12	1.25	1796.00	12933.00	11080	20240126	-22.65	4515	20230517	89.81	11080	-22.65	20240126	5780	48.27	20240118	19100	-55.13	20230915	4750	80.42	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
80	20240216	100550	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-200	5	-2.26	1754895300	202518	32.26	8880	8900	8550	11500	6200	8850	8665.24	55.39	27033	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1885	4.82	0.67	12	0.93	1796.00	12933.00	11080	20240126	-21.93	4515	20230517	91.58	11080	-21.93	20240126	5780	49.65	20240118	19100	-54.71	20230915	4750	82.11	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
81	20240216	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-130	5	-1.47	312797940	35608	5.67	8880	8900	8690	11500	6200	8850	8784.20	55.39	-16675	9490	9170	9000	8680	8510	9085	8595	115	2650	500	6190	10	1	21794015	1900	4.86	0.67	12	0.16	1796.00	12933.00	11080	20240126	-21.30	4515	20230517	93.13	11080	-21.30	20240126	5780	50.87	20240118	19100	-54.35	20230915	4750	83.58	20231207	4.64	N	077500	500	114 억	12071973	N	N	276	N	N
82	20240215	160547	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-270	5	-2.96	5597429970	624725	66.59	9320	9320	8830	11850	6390	9120	8960.17	55.84	-98813	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1929	4.93	0.68	12	2.87	1796.00	12933.00	11080	20240126	-20.13	4515	20230517	96.01	11080	-20.13	20240126	5780	53.11	20240118	19100	-53.66	20230915	4750	86.32	20231207	4.74	N	077500	500	114 억	12169826	N	N	276	N	N
83	20240215	150551	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-250	5	-2.74	5383388560	600547	64.01	9320	9320	8830	11850	6390	9120	8964.14	55.84	-96518	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1933	4.94	0.69	12	2.76	1796.00	12933.00	11080	20240126	-19.95	4515	20230517	96.46	11080	-19.95	20240126	5780	53.46	20240118	19100	-53.56	20230915	4750	86.74	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
84	20240215	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-250	5	-2.74	4661574800	519080	55.33	9320	9320	8830	11850	6390	9120	8980.46	55.84	-79293	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1933	4.94	0.69	12	2.38	1796.00	12933.00	11080	20240126	-19.95	4515	20230517	96.46	11080	-19.95	20240126	5780	53.46	20240118	19100	-53.56	20230915	4750	86.74	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
85	20240215	130542	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-240	5	-2.63	4239395810	471495	50.26	9320	9320	8850	11850	6390	9120	8991.39	55.84	-59712	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1935	4.94	0.69	12	2.16	1796.00	12933.00	11080	20240126	-19.86	4515	20230517	96.68	11080	-19.86	20240126	5780	53.63	20240118	19100	-53.51	20230915	4750	86.95	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
86	20240215	120546	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-170	5	-1.86	3692103370	410016	43.70	9320	9320	8880	11850	6390	9120	9004.78	55.84	-44271	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1951	4.98	0.69	12	1.88	1796.00	12933.00	11080	20240126	-19.22	4515	20230517	98.23	11080	-19.22	20240126	5780	54.84	20240118	19100	-53.14	20230915	4750	88.42	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
87	20240215	110543	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	-150	5	-1.64	3442394140	382136	40.73	9320	9320	8880	11850	6390	9120	9008.30	55.84	-39594	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1955	4.99	0.69	12	1.75	1796.00	12933.00	11080	20240126	-19.04	4515	20230517	98.67	11080	-19.04	20240126	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
88	20240215	100542	57	100.00	KOSPI	유통업	N	N	N	N	N	8980	-140	5	-1.54	2540443760	281433	30.00	9320	9320	8910	11850	6390	9120	9026.82	55.84	-21730	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1957	5.00	0.69	12	1.29	1796.00	12933.00	11080	20240126	-18.95	4515	20230517	98.89	11080	-18.95	20240126	5780	55.36	20240118	19100	-52.98	20230915	4750	89.05	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
89	20240215	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	-190	5	-2.08	865174920	95098	10.14	9320	9320	8910	11850	6390	9120	9097.72	55.84	-26696	9700	9410	8910	8620	8120	9555	8765	115	2730	500	6380	10	1	21794015	1946	4.97	0.69	12	0.44	1796.00	12933.00	11080	20240126	-19.40	4515	20230517	97.79	11080	-19.40	20240126	5780	54.50	20240118	19100	-53.25	20230915	4750	88.00	20231207	4.74	N	077500	500	114 억	12169826	N	N	177	N	N
90	20240214	160540	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	380	2	4.35	8256441670	922488	105.64	8460	9200	8410	11360	6120	8740	8950.14	55.80	6159	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1988	5.08	0.71	12	4.23	1796.00	12933.00	11080	20240126	-17.69	4515	20230517	101.99	11080	-17.69	20240126	5780	57.79	20240118	19100	-52.25	20230915	4750	92.00	20231207	4.97	N	077500	500	114 억	12161647	N	N	177	N	N
91	20240214	150541	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	410	2	4.69	7851584300	878146	100.56	8460	9200	8410	11360	6120	8740	8941.09	55.80	6653	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1994	5.09	0.71	12	4.03	1796.00	12933.00	11080	20240126	-17.42	4515	20230517	102.66	11080	-17.42	20240126	5780	58.30	20240118	19100	-52.09	20230915	4750	92.63	20231207	4.97	N	077500	500	114 억	12161647	N	N	199	N	N
92	20240214	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	400	2	4.58	6667988270	748780	85.75	8460	9190	8410	11360	6120	8740	8905.14	55.80	6277	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1992	5.09	0.71	12	3.44	1796.00	12933.00	11080	20240126	-17.51	4515	20230517	102.44	11080	-17.51	20240126	5780	58.13	20240118	19100	-52.15	20230915	4750	92.42	20231207	4.97	N	077500	500	114 억	12161647	N	N	199	N	N
93	20240214	130539	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	370	2	4.23	5704771530	643089	73.64	8460	9170	8410	11360	6120	8740	8870.89	55.80	-2473	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1985	5.07	0.70	12	2.95	1796.00	12933.00	11080	20240126	-17.78	4515	20230517	101.77	11080	-17.78	20240126	5780	57.61	20240118	19100	-52.30	20230915	4750	91.79	20231207	4.97	N	077500	500	114 억	12161647	N	N	199	N	N
94	20240214	120536	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	170	2	1.95	3667277880	418009	47.87	8460	8960	8410	11360	6120	8740	8773.20	55.80	4907	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1942	4.96	0.69	12	1.92	1796.00	12933.00	11080	20240126	-19.58	4515	20230517	97.34	11080	-19.58	20240126	5780	54.15	20240118	19100	-53.35	20230915	4750	87.58	20231207	4.97	N	077500	500	114 억	12161647	N	N	199	N	N
95	20240214	110541	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	160	2	1.83	2661760210	305266	34.96	8460	8930	8410	11360	6120	8740	8719.48	55.80	14608	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1940	4.96	0.69	12	1.40	1796.00	12933.00	11080	20240126	-19.68	4515	20230517	97.12	11080	-19.68	20240126	5780	53.98	20240118	19100	-53.40	20230915	4750	87.37	20231207	4.97	N	077500	500	114 억	12161647	N	N	199	N	N
96	20240214	090532	57	100.00	KOSPI	유통업	N	N	N	N	N	8550	-190	5	-2.17	377276140	44269	5.07	8460	8640	8410	11360	6120	8740	8522.32	55.80	9220	8993	8866	8743	8616	8493	8930	8680	115	2620	500	6110	10	1	21794015	1863	4.76	0.66	12	0.20	1796.00	12933.00	11080	20240126	-22.83	4515	20230517	89.37	11080	-22.83	20240126	5780	47.92	20240118	19100	-55.24	20230915	4750	80.00	20231207	4.97	N	077500	500	114 억	12161647	N	N	199	N	N
97	20240213	160534	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	380	2	4.55	7592040310	868383	61.10	8650	8870	8620	10860	5860	8360	8742.75	55.80	1964	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1905	4.87	0.68	12	3.98	1796.00	12933.00	11080	20240126	-21.12	4515	20230517	93.58	11080	-21.12	20240126	5780	51.21	20240118	19100	-54.24	20230915	4750	84.00	20231207	4.83	N	077500	500	114 억	12160005	N	N	199	N	N
98	20240213	150532	57	100.00	KOSPI	유통업	N	N	N	N	N	8690	330	2	3.95	7240796670	828102	58.27	8650	8870	8620	10860	5860	8360	8743.85	55.80	3428	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1894	4.84	0.67	12	3.80	1796.00	12933.00	11080	20240126	-21.57	4515	20230517	92.47	11080	-21.57	20240126	5780	50.35	20240118	19100	-54.50	20230915	4750	82.95	20231207	4.83	N	077500	500	114 억	12160005	N	N	18	N	N
99	20240213	140540	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	390	2	4.67	6653564100	760605	53.52	8650	8870	8620	10860	5860	8360	8747.73	55.80	10486	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1907	4.87	0.68	12	3.49	1796.00	12933.00	11080	20240126	-21.03	4515	20230517	93.80	11080	-21.03	20240126	5780	51.38	20240118	19100	-54.19	20230915	4750	84.21	20231207	4.83	N	077500	500	114 억	12160005	N	N	18	N	N
100	20240213	130532	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	370	2	4.43	6247529890	714181	50.25	8650	8870	8620	10860	5860	8360	8747.83	55.80	7835	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1903	4.86	0.68	12	3.28	1796.00	12933.00	11080	20240126	-21.21	4515	20230517	93.36	11080	-21.21	20240126	5780	51.04	20240118	19100	-54.29	20230915	4750	83.79	20231207	4.83	N	077500	500	114 억	12160005	N	N	18	N	N
101	20240213	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	470	2	5.62	5769367330	659702	46.42	8650	8870	8620	10860	5860	8360	8745.42	55.80	13129	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1924	4.92	0.68	12	3.03	1796.00	12933.00	11080	20240126	-20.31	4515	20230517	95.57	11080	-20.31	20240126	5780	52.77	20240118	19100	-53.77	20230915	4750	85.89	20231207	4.83	N	077500	500	114 억	12160005	N	N	18	N	N
102	20240213	110537	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	390	2	4.67	5061907370	579285	40.76	8650	8870	8620	10860	5860	8360	8738.21	55.80	-1040	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1907	4.87	0.68	12	2.66	1796.00	12933.00	11080	20240126	-21.03	4515	20230517	93.80	11080	-21.03	20240126	5780	51.38	20240118	19100	-54.19	20230915	4750	84.21	20231207	4.83	N	077500	500	114 억	12160005	N	N	18	N	N
103	20240213	100444	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	380	2	4.55	3960102760	453566	31.91	8650	8870	8620	10860	5860	8360	8731.05	55.80	-15480	9233	8796	8293	7856	7353	9015	8075	115	2500	500	5850	10	1	21794015	1905	4.87	0.68	12	2.08	1796.00	12933.00	11080	20240126	-21.12	4515	20230517	93.58	11080	-21.12	20240126	5780	51.21	20240118	19100	-54.24	20230915	4750	84.00	20231207	4.83	N	077500	500	114 억	12160005	N	N	18	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History