KissMeData/069640/price/prices-20240201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

42 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160611	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-35	5	-1.69	11403160	5515	41.53	2105	2140	2040	2695	1455	2075	2067.66	0.39	14	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	614	-1.16	1.08	12	0.02	-1753.00	1895.00	4170	20230517	-51.08	1960	20240131	4.08	2275	-10.33	20240116	1960	4.08	20240131	4170	-51.08	20230517	1960	4.08	20240131	N	069640	500	150 억	118066	N	N	53	N	N
3	20240229	150614	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	-15	5	-0.72	8616280	4156	31.30	2105	2140	2055	2695	1455	2075	2073.21	0.39	27	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	620	-1.18	1.09	12	0.01	-1753.00	1895.00	4170	20230517	-50.60	1960	20240131	5.10	2275	-9.45	20240116	1960	5.10	20240131	4170	-50.60	20230517	1960	5.10	20240131	N	069640	500	150 억	118066	N	N	148	N	N
4	20240229	140614	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-20	5	-0.96	8531820	4115	30.99	2105	2140	2055	2695	1455	2075	2073.35	0.39	37	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	619	-1.17	1.08	12	0.01	-1753.00	1895.00	4170	20230517	-50.72	1960	20240131	4.85	2275	-9.67	20240116	1960	4.85	20240131	4170	-50.72	20230517	1960	4.85	20240131	N	069640	500	150 억	118066	N	N	148	N	N
5	20240229	130614	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	0	3	0.00	3614765	1729	13.02	2105	2140	2075	2695	1455	2075	2090.67	0.39	38	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	625	-1.18	1.09	12	0.01	-1753.00	1895.00	4170	20230517	-50.24	1960	20240131	5.87	2275	-8.79	20240116	1960	5.87	20240131	4170	-50.24	20230517	1960	5.87	20240131	N	069640	500	150 억	118066	N	N	148	N	N
6	20240229	120613	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	10	2	0.48	2494595	1191	8.97	2105	2140	2075	2695	1455	2075	2094.54	0.39	22	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	628	-1.19	1.10	12	0.00	-1753.00	1895.00	4170	20230517	-50.00	1960	20240131	6.38	2275	-8.35	20240116	1960	6.38	20240131	4170	-50.00	20230517	1960	6.38	20240131	N	069640	500	150 억	118066	N	N	148	N	N
7	20240229	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	10	2	0.48	2494595	1191	8.97	2105	2140	2075	2695	1455	2075	2094.54	0.39	22	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	628	-1.19	1.10	12	0.00	-1753.00	1895.00	4170	20230517	-50.00	1960	20240131	6.38	2275	-8.35	20240116	1960	6.38	20240131	4170	-50.00	20230517	1960	6.38	20240131	N	069640	500	150 억	118066	N	N	148	N	N
8	20240229	100614	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	5	2	0.24	2398470	1145	8.62	2105	2140	2075	2695	1455	2075	2094.73	0.39	22	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	626	-1.19	1.10	12	0.00	-1753.00	1895.00	4170	20230517	-50.12	1960	20240131	6.12	2275	-8.57	20240116	1960	6.12	20240131	4170	-50.12	20230517	1960	6.12	20240131	N	069640	500	150 억	118066	N	N	148	N	N
9	20240229	090613	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	65	2	3.13	116885	55	0.41	2105	2140	2105	2695	1455	2075	2125.18	0.39	0	2198	2136	2098	2036	1998	2117	2017	151	620	500	1360	5	1	30106502	644	-1.22	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	118066	N	N	148	N	N
10	20240228	160538	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-30	5	-1.43	27741970	13278	149.75	2080	2160	2060	2735	1475	2105	2089.32	0.39	-88	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	625	-1.18	1.09	12	0.04	-1753.00	1895.00	4170	20230517	-50.24	1960	20240131	5.87	2275	-8.79	20240116	1960	5.87	20240131	4170	-50.24	20230517	1960	5.87	20240131	N	069640	500	150 억	118131	N	N	148	N	N
11	20240228	150539	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-15	5	-0.71	23865025	11412	128.70	2080	2160	2060	2735	1475	2105	2091.22	0.39	1431	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	629	-1.19	1.10	12	0.04	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	118131	N	N	10	N	N
12	20240228	140614	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-15	5	-0.71	23630945	11300	127.44	2080	2160	2060	2735	1475	2105	2091.23	0.39	1443	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	629	-1.19	1.10	12	0.04	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	118131	N	N	10	N	N
13	20240228	130613	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-15	5	-0.71	21163810	10122	114.15	2080	2160	2060	2735	1475	2105	2090.87	0.39	1519	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	629	-1.19	1.10	12	0.03	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	118131	N	N	10	N	N
14	20240228	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-5	5	-0.24	21103065	10093	113.83	2080	2160	2060	2735	1475	2105	2090.86	0.39	1519	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	632	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.64	1960	20240131	7.14	2275	-7.69	20240116	1960	7.14	20240131	4170	-49.64	20230517	1960	7.14	20240131	N	069640	500	150 억	118131	N	N	10	N	N
15	20240228	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	-20	5	-0.95	10525945	5093	57.44	2080	2085	2060	2735	1475	2105	2066.75	0.39	58	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	628	-1.19	1.10	12	0.02	-1753.00	1895.00	4170	20230517	-50.00	1960	20240131	6.38	2275	-8.35	20240116	1960	6.38	20240131	4170	-50.00	20230517	1960	6.38	20240131	N	069640	500	150 억	118131	N	N	10	N	N
16	20240228	100611	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	-40	5	-1.90	9423065	4563	51.46	2080	2080	2060	2735	1475	2105	2065.10	0.39	58	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	622	-1.18	1.09	12	0.02	-1753.00	1895.00	4170	20230517	-50.48	1960	20240131	5.36	2275	-9.23	20240116	1960	5.36	20240131	4170	-50.48	20230517	1960	5.36	20240131	N	069640	500	150 억	118131	N	N	10	N	N
17	20240228	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	-40	5	-1.90	72260	35	0.39	2080	2080	2060	2735	1475	2105	2064.57	0.39	16	2145	2125	2085	2065	2025	2135	2075	151	630	500	1380	5	1	30106502	622	-1.18	1.09	12	0.00	-1753.00	1895.00	4170	20230517	-50.48	1960	20240131	5.36	2275	-9.23	20240116	1960	5.36	20240131	4170	-50.48	20230517	1960	5.36	20240131	N	069640	500	150 억	118131	N	N	10	N	N
18	20240227	160612	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	10	2	0.48	18374610	8867	79.02	2095	2105	2045	2720	1470	2095	2072.25	0.39	28	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	634	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.52	1960	20240131	7.40	2275	-7.47	20240116	1960	7.40	20240131	4170	-49.52	20230517	1960	7.40	20240131	N	069640	500	150 억	118103	N	N	10	N	N
19	20240227	150614	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	-10	5	-0.48	16394485	7905	70.45	2095	2105	2045	2720	1470	2095	2073.94	0.39	29	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	628	-1.19	1.10	12	0.03	-1753.00	1895.00	4170	20230517	-50.00	1960	20240131	6.38	2275	-8.35	20240116	1960	6.38	20240131	4170	-50.00	20230517	1960	6.38	20240131	N	069640	500	150 억	118103	N	N	17	N	N
20	20240227	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-5	5	-0.24	14390320	6943	61.88	2095	2095	2045	2720	1470	2095	2072.64	0.39	73	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	629	-1.19	1.10	12	0.02	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	118103	N	N	17	N	N
21	20240227	130534	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	-35	5	-1.67	14277350	6889	61.39	2095	2095	2045	2720	1470	2095	2072.49	0.39	76	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	620	-1.18	1.09	12	0.02	-1753.00	1895.00	4170	20230517	-50.60	1960	20240131	5.10	2275	-9.45	20240116	1960	5.10	20240131	4170	-50.60	20230517	1960	5.10	20240131	N	069640	500	150 억	118103	N	N	17	N	N
22	20240227	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	-35	5	-1.67	13372900	6450	57.48	2095	2095	2045	2720	1470	2095	2073.32	0.39	76	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	620	-1.18	1.09	12	0.02	-1753.00	1895.00	4170	20230517	-50.60	1960	20240131	5.10	2275	-9.45	20240116	1960	5.10	20240131	4170	-50.60	20230517	1960	5.10	20240131	N	069640	500	150 억	118103	N	N	17	N	N
23	20240227	110613	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-20	5	-0.95	9565375	4603	41.02	2095	2095	2065	2720	1470	2095	2078.07	0.39	123	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	625	-1.18	1.09	12	0.02	-1753.00	1895.00	4170	20230517	-50.24	1960	20240131	5.87	2275	-8.79	20240116	1960	5.87	20240131	4170	-50.24	20230517	1960	5.87	20240131	N	069640	500	150 억	118103	N	N	17	N	N
24	20240227	100609	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-5	5	-0.24	6157090	2959	26.37	2095	2095	2065	2720	1470	2095	2080.80	0.39	-4	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	629	-1.19	1.10	12	0.01	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	118103	N	N	17	N	N
25	20240227	090612	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	0	3	0.00	119415	57	0.51	2095	2095	2095	2720	1470	2095	2095.00	0.39	0	2185	2140	2110	2065	2035	2125	2050	151	625	500	1380	5	1	30106502	631	-1.20	1.11	12	0.00	-1753.00	1895.00	4170	20230517	-49.76	1960	20240131	6.89	2275	-7.91	20240116	1960	6.89	20240131	4170	-49.76	20230517	1960	6.89	20240131	N	069640	500	150 억	118103	N	N	17	N	N
26	20240226	160610	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-15	5	-0.71	23526785	11220	134.56	2110	2155	2080	2740	1480	2110	2096.86	0.39	-82	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	631	-1.20	1.11	12	0.04	-1753.00	1895.00	4170	20230517	-49.76	1960	20240131	6.89	2275	-7.91	20240116	1960	6.89	20240131	4170	-49.76	20230517	1960	6.89	20240131	N	069640	500	150 억	118188	N	N	17	N	N
27	20240226	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-10	5	-0.47	22984190	10961	131.46	2110	2155	2080	2740	1480	2110	2096.91	0.39	-81	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	632	-1.20	1.11	12	0.04	-1753.00	1895.00	4170	20230517	-49.64	1960	20240131	7.14	2275	-7.69	20240116	1960	7.14	20240131	4170	-49.64	20230517	1960	7.14	20240131	N	069640	500	150 억	118188	N	N	6	N	N
28	20240226	140610	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-15	5	-0.71	11696785	5544	66.49	2110	2155	2085	2740	1480	2110	2109.81	0.39	272	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	631	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.76	1960	20240131	6.89	2275	-7.91	20240116	1960	6.89	20240131	4170	-49.76	20230517	1960	6.89	20240131	N	069640	500	150 억	118188	N	N	6	N	N
29	20240226	130605	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-5	5	-0.24	9037375	4275	51.27	2110	2155	2100	2740	1480	2110	2114.01	0.39	272	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	634	-1.20	1.11	12	0.01	-1753.00	1895.00	4170	20230517	-49.52	1960	20240131	7.40	2275	-7.47	20240116	1960	7.40	20240131	4170	-49.52	20230517	1960	7.40	20240131	N	069640	500	150 억	118188	N	N	6	N	N
30	20240226	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-10	5	-0.47	8304835	3927	47.10	2110	2155	2100	2740	1480	2110	2114.80	0.39	262	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	632	-1.20	1.11	12	0.01	-1753.00	1895.00	4170	20230517	-49.64	1960	20240131	7.14	2275	-7.69	20240116	1960	7.14	20240131	4170	-49.64	20230517	1960	7.14	20240131	N	069640	500	150 억	118188	N	N	6	N	N
31	20240226	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-10	5	-0.47	8298535	3924	47.06	2110	2155	2100	2740	1480	2110	2114.82	0.39	262	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	632	-1.20	1.11	12	0.01	-1753.00	1895.00	4170	20230517	-49.64	1960	20240131	7.14	2275	-7.69	20240116	1960	7.14	20240131	4170	-49.64	20230517	1960	7.14	20240131	N	069640	500	150 억	118188	N	N	6	N	N
32	20240226	100602	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	10	2	0.47	4977500	2345	28.12	2110	2155	2105	2740	1480	2110	2122.60	0.39	260	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	638	-1.21	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	118188	N	N	6	N	N
33	20240226	090601	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	40	2	1.90	124815	59	0.71	2110	2150	2110	2740	1480	2110	2115.51	0.39	6	2196	2152	2131	2087	2066	2142	2077	151	630	500	1390	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	1960	20240131	9.69	2275	-5.49	20240116	1960	9.69	20240131	4170	-48.44	20230517	1960	9.69	20240131	N	069640	500	150 억	118188	N	N	6	N	N
34	20240223	160603	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-20	5	-0.94	17763470	8337	88.83	2135	2175	2110	2765	1495	2130	2130.68	0.39	-124	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	635	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.40	1960	20240131	7.65	2275	-7.25	20240116	1960	7.65	20240131	4170	-49.40	20230517	1960	7.65	20240131	N	069640	500	150 억	118332	N	N	6	N	N
35	20240223	150601	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-10	5	-0.47	16566465	7770	82.79	2135	2175	2110	2765	1495	2130	2132.11	0.39	-123	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	638	-1.21	1.12	12	0.03	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	118332	N	N	19	N	N
36	20240223	140600	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	10	2	0.47	13920490	6522	69.49	2135	2175	2110	2765	1495	2130	2134.39	0.39	477	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	644	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	118332	N	N	19	N	N
37	20240223	130558	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-10	5	-0.47	12876170	6034	64.29	2135	2175	2110	2765	1495	2130	2133.94	0.39	963	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	638	-1.21	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	118332	N	N	19	N	N
38	20240223	120602	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-10	5	-0.47	11667765	5464	58.22	2135	2175	2110	2765	1495	2130	2135.39	0.39	907	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	638	-1.21	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	118332	N	N	19	N	N
39	20240223	110555	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	25	2	1.17	10409110	4876	51.96	2135	2175	2110	2765	1495	2130	2134.76	0.39	1029	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	649	-1.23	1.14	12	0.02	-1753.00	1895.00	4170	20230517	-48.32	1960	20240131	9.95	2275	-5.27	20240116	1960	9.95	20240131	4170	-48.32	20230517	1960	9.95	20240131	N	069640	500	150 억	118332	N	N	19	N	N
40	20240223	100553	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	0	3	0.00	1787745	844	8.99	2135	2135	2110	2765	1495	2130	2118.18	0.39	-4	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	118332	N	N	19	N	N
41	20240223	090556	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-20	5	-0.94	1622660	766	8.16	2135	2135	2110	2765	1495	2130	2118.36	0.39	0	2210	2170	2140	2100	2070	2190	2120	151	635	500	1400	5	1	30106502	635	-1.20	1.11	12	0.00	-1753.00	1895.00	4170	20230517	-49.40	1960	20240131	7.65	2275	-7.25	20240116	1960	7.65	20240131	4170	-49.40	20230517	1960	7.65	20240131	N	069640	500	150 억	118332	N	N	19	N	N
42	20240222	160549	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-10	5	-0.47	20059750	9349	170.70	2125	2180	2110	2780	1500	2140	2145.66	0.39	-433	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	641	-1.22	1.12	12	0.03	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	118745	N	N	19	N	N
43	20240222	150558	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-10	5	-0.47	19863805	9257	169.02	2125	2180	2110	2780	1500	2140	2145.81	0.39	-377	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	641	-1.22	1.12	12	0.03	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	118745	N	N	0	N	N
44	20240222	140557	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	10	2	0.47	8068400	3791	69.22	2125	2155	2110	2780	1500	2140	2128.30	0.39	-175	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	647	-1.23	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.44	1960	20240131	9.69	2275	-5.49	20240116	1960	9.69	20240131	4170	-48.44	20230517	1960	9.69	20240131	N	069640	500	150 억	118745	N	N	0	N	N
45	20240222	130545	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-20	5	-0.93	7486300	3519	64.25	2125	2155	2110	2780	1500	2140	2127.39	0.39	-123	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	638	-1.21	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	118745	N	N	0	N	N
46	20240222	120554	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-20	5	-0.93	6770555	3182	58.10	2125	2155	2110	2780	1500	2140	2127.77	0.39	-116	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	638	-1.21	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	118745	N	N	0	N	N
47	20240222	110550	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-10	5	-0.47	4974885	2339	42.71	2125	2150	2110	2780	1500	2140	2126.93	0.39	-105	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	641	-1.22	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	118745	N	N	0	N	N
48	20240222	100546	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-15	5	-0.70	2116765	994	18.15	2125	2150	2110	2780	1500	2140	2129.54	0.39	-43	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	640	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.04	1960	20240131	8.42	2275	-6.59	20240116	1960	8.42	20240131	4170	-49.04	20230517	1960	8.42	20240131	N	069640	500	150 억	118745	N	N	0	N	N
49	20240222	090555	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	10	2	0.47	80915	38	0.69	2125	2150	2110	2780	1500	2140	2129.34	0.39	-1	2193	2166	2133	2106	2073	2150	2090	151	640	500	1410	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	1960	20240131	9.69	2275	-5.49	20240116	1960	9.69	20240131	4170	-48.44	20230517	1960	9.69	20240131	N	069640	500	150 억	118745	N	N	0	N	N
50	20240221	160550	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	40	2	1.90	11665305	5477	73.37	2145	2160	2100	2730	1470	2100	2129.87	0.40	-257	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	644	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	119002	N	N	19	N	N
51	20240221	150545	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	20	2	0.95	9449645	4424	59.26	2145	2160	2115	2730	1470	2100	2136.00	0.40	-188	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	638	-1.21	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	119002	N	N	19	N	N
52	20240221	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	45	2	2.14	5226145	2441	32.70	2145	2160	2125	2730	1470	2100	2140.99	0.40	-132	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	646	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.56	1960	20240131	9.44	2275	-5.71	20240116	1960	9.44	20240131	4170	-48.56	20230517	1960	9.44	20240131	N	069640	500	150 억	119002	N	N	19	N	N
53	20240221	130547	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	45	2	2.14	5226145	2441	32.70	2145	2160	2125	2730	1470	2100	2140.99	0.40	-132	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	646	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.56	1960	20240131	9.44	2275	-5.71	20240116	1960	9.44	20240131	4170	-48.56	20230517	1960	9.44	20240131	N	069640	500	150 억	119002	N	N	19	N	N
54	20240221	120546	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	45	2	2.14	4982130	2327	31.17	2145	2160	2125	2730	1470	2100	2141.01	0.40	-130	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	646	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.56	1960	20240131	9.44	2275	-5.71	20240116	1960	9.44	20240131	4170	-48.56	20230517	1960	9.44	20240131	N	069640	500	150 억	119002	N	N	19	N	N
55	20240221	110552	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	35	2	1.67	4752720	2220	29.74	2145	2160	2125	2730	1470	2100	2140.86	0.40	-129	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	643	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.80	1960	20240131	8.93	2275	-6.15	20240116	1960	8.93	20240131	4170	-48.80	20230517	1960	8.93	20240131	N	069640	500	150 억	119002	N	N	19	N	N
56	20240221	100545	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	40	2	1.90	4287265	2002	26.82	2145	2160	2125	2730	1470	2100	2141.49	0.40	-126	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	644	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	119002	N	N	19	N	N
57	20240221	090544	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	60	2	2.86	1207445	561	7.52	2145	2160	2145	2730	1470	2100	2152.31	0.40	-65	2186	2142	2121	2077	2056	2132	2067	151	630	500	1380	5	1	30106502	650	-1.23	1.14	12	0.00	-1753.00	1895.00	4170	20230517	-48.20	1960	20240131	10.20	2275	-5.05	20240116	1960	10.20	20240131	4170	-48.20	20230517	1960	10.20	20240131	N	069640	500	150 억	119002	N	N	19	N	N
58	20240220	160539	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-35	5	-1.64	15823520	7465	560.44	2130	2165	2100	2775	1495	2135	2120.89	0.40	-225	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	632	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.64	1960	20240131	7.14	2275	-7.69	20240116	1960	7.14	20240131	4170	-49.64	20230517	1960	7.14	20240131	N	069640	500	150 억	119227	N	N	19	N	N
59	20240220	150542	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-15	5	-0.70	14673980	6918	519.37	2130	2165	2100	2775	1495	2135	2121.13	0.40	-226	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	638	-1.21	1.12	12	0.02	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	119227	N	N	56	N	N
60	20240220	140544	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	5	2	0.23	6864745	3223	241.97	2130	2165	2120	2775	1495	2135	2129.92	0.40	-101	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	644	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	119227	N	N	56	N	N
61	20240220	130543	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	5	2	0.23	6635620	3116	233.93	2130	2165	2120	2775	1495	2135	2129.53	0.40	-75	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	644	-1.22	1.13	12	0.01	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	119227	N	N	56	N	N
62	20240220	120541	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-5	5	-0.23	2407620	1129	84.76	2130	2165	2120	2775	1495	2135	2132.52	0.40	-26	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	119227	N	N	56	N	N
63	20240220	110539	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	15	2	0.70	2343720	1099	82.51	2130	2165	2120	2775	1495	2135	2132.59	0.40	-26	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	1960	20240131	9.69	2275	-5.49	20240116	1960	9.69	20240131	4170	-48.44	20230517	1960	9.69	20240131	N	069640	500	150 억	119227	N	N	56	N	N
64	20240220	100531	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-5	5	-0.23	2236270	1049	78.75	2130	2165	2120	2775	1495	2135	2131.81	0.40	-18	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	119227	N	N	56	N	N
65	20240220	090545	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-5	5	-0.23	798750	375	28.15	2130	2130	2130	2775	1495	2135	2130.00	0.40	-1	2171	2152	2121	2102	2071	2162	2112	151	640	500	1400	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	119227	N	N	56	N	N
66	20240219	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	40	2	1.91	2807000	1331	6.67	2095	2140	2090	2720	1470	2095	2108.92	0.40	-34	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	643	-1.22	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.80	1960	20240131	8.93	2275	-6.15	20240116	1960	8.93	20240131	4170	-48.80	20230517	1960	8.93	20240131	N	069640	500	150 억	119253	N	N	56	N	N
67	20240219	150546	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	35	2	1.67	2352860	1116	5.59	2095	2140	2090	2720	1470	2095	2108.30	0.40	-28	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	119253	N	N	18	N	N
68	20240219	140544	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	10	2	0.48	2088655	991	4.96	2095	2140	2090	2720	1470	2095	2107.62	0.40	-28	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	634	-1.20	1.11	12	0.00	-1753.00	1895.00	4170	20230517	-49.52	1960	20240131	7.40	2275	-7.47	20240116	1960	7.40	20240131	4170	-49.52	20230517	1960	7.40	20240131	N	069640	500	150 억	119253	N	N	18	N	N
69	20240219	130544	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	15	2	0.72	1711860	812	4.07	2095	2140	2090	2720	1470	2095	2108.20	0.40	143	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	635	-1.20	1.11	12	0.00	-1753.00	1895.00	4170	20230517	-49.40	1960	20240131	7.65	2275	-7.25	20240116	1960	7.65	20240131	4170	-49.40	20230517	1960	7.65	20240131	N	069640	500	150 억	119253	N	N	18	N	N
70	20240219	120543	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	30	2	1.43	1119635	531	2.66	2095	2140	2090	2720	1470	2095	2108.54	0.40	-30	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	640	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.04	1960	20240131	8.42	2275	-6.59	20240116	1960	8.42	20240131	4170	-49.04	20230517	1960	8.42	20240131	N	069640	500	150 억	119253	N	N	18	N	N
71	20240219	110543	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	35	2	1.67	1117510	530	2.65	2095	2140	2090	2720	1470	2095	2108.51	0.40	-29	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	119253	N	N	18	N	N
72	20240219	100537	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	35	2	1.67	1011210	480	2.40	2095	2140	2090	2720	1470	2095	2106.69	0.40	-19	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	119253	N	N	18	N	N
73	20240219	090538	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	0	3	0.00	31425	15	0.08	2095	2095	2095	2720	1470	2095	2095.00	0.40	0	2191	2142	2111	2062	2031	2127	2047	151	625	500	1380	5	1	30106502	631	-1.20	1.11	12	0.00	-1753.00	1895.00	4170	20230517	-49.76	1960	20240131	6.89	2275	-7.91	20240116	1960	6.89	20240131	4170	-49.76	20230517	1960	6.89	20240131	N	069640	500	150 억	119253	N	N	18	N	N
74	20240216	160538	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-45	5	-2.10	41944455	19954	204.38	2135	2160	2080	2780	1500	2140	2102.06	0.43	-9493	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	631	-1.20	1.11	12	0.07	-1753.00	1895.00	4170	20230517	-49.76	1960	20240131	6.89	2275	-7.91	20240116	1960	6.89	20240131	4170	-49.76	20230517	1960	6.89	20240131	N	069640	500	150 억	128746	N	N	18	N	N
75	20240216	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-50	5	-2.34	41114830	19558	200.33	2135	2160	2080	2780	1500	2140	2102.20	0.43	-9490	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	629	-1.19	1.10	12	0.06	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	128746	N	N	15	N	N
76	20240216	140544	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-30	5	-1.40	16766490	7943	81.36	2135	2160	2100	2780	1500	2140	2110.85	0.43	-2592	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	635	-1.20	1.11	12	0.03	-1753.00	1895.00	4170	20230517	-49.40	1960	20240131	7.65	2275	-7.25	20240116	1960	7.65	20240131	4170	-49.40	20230517	1960	7.65	20240131	N	069640	500	150 억	128746	N	N	15	N	N
77	20240216	130537	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	-30	5	-1.40	14613115	6922	70.90	2135	2160	2100	2780	1500	2140	2111.11	0.43	-1877	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	635	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.40	1960	20240131	7.65	2275	-7.25	20240116	1960	7.65	20240131	4170	-49.40	20230517	1960	7.65	20240131	N	069640	500	150 억	128746	N	N	15	N	N
78	20240216	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-35	5	-1.64	14589920	6911	70.79	2135	2160	2100	2780	1500	2140	2111.12	0.43	-1873	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	634	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.52	1960	20240131	7.40	2275	-7.47	20240116	1960	7.40	20240131	4170	-49.52	20230517	1960	7.40	20240131	N	069640	500	150 억	128746	N	N	15	N	N
79	20240216	110545	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-15	5	-0.70	3542055	1663	17.03	2135	2160	2115	2780	1500	2140	2129.92	0.43	-1177	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	640	-1.21	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-49.04	1960	20240131	8.42	2275	-6.59	20240116	1960	8.42	20240131	4170	-49.04	20230517	1960	8.42	20240131	N	069640	500	150 억	128746	N	N	15	N	N
80	20240216	100538	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-15	5	-0.70	1116470	522	5.35	2135	2160	2115	2780	1500	2140	2138.83	0.43	-162	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	640	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.04	1960	20240131	8.42	2275	-6.59	20240116	1960	8.42	20240131	4170	-49.04	20230517	1960	8.42	20240131	N	069640	500	150 억	128746	N	N	15	N	N
81	20240216	090532	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.43	0	2196	2167	2126	2097	2056	2175	2105	151	640	500	1410	5	1	30106502	644	-1.22	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	128746	N	N	15	N	N
82	20240215	160536	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	45	2	2.15	20531220	9735	46.28	2140	2155	2085	2720	1470	2095	2109.01	0.44	-4259	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	644	-1.22	1.13	12	0.03	-1753.00	1895.00	4170	20230517	-48.68	1960	20240131	9.18	2275	-5.93	20240116	1960	9.18	20240131	4170	-48.68	20230517	1960	9.18	20240131	N	069640	500	150 억	133010	N	N	15	N	N
83	20240215	150539	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-5	5	-0.24	19630285	9312	44.27	2140	2155	2085	2720	1470	2095	2108.06	0.44	-4159	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	629	-1.19	1.10	12	0.03	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	133010	N	N	2	N	N
84	20240215	140536	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-5	5	-0.24	18164125	8611	40.94	2140	2155	2085	2720	1470	2095	2109.41	0.44	-4138	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	629	-1.19	1.10	12	0.03	-1753.00	1895.00	4170	20230517	-49.88	1960	20240131	6.63	2275	-8.13	20240116	1960	6.63	20240131	4170	-49.88	20230517	1960	6.63	20240131	N	069640	500	150 억	133010	N	N	2	N	N
85	20240215	130532	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	10	2	0.48	9593340	4526	21.52	2140	2155	2100	2720	1470	2095	2119.61	0.44	-878	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	634	-1.20	1.11	12	0.02	-1753.00	1895.00	4170	20230517	-49.52	1960	20240131	7.40	2275	-7.47	20240116	1960	7.40	20240131	4170	-49.52	20230517	1960	7.40	20240131	N	069640	500	150 억	133010	N	N	2	N	N
86	20240215	120535	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	10	2	0.48	9184800	4333	20.60	2140	2155	2100	2720	1470	2095	2119.73	0.44	-860	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	634	-1.20	1.11	12	0.01	-1753.00	1895.00	4170	20230517	-49.52	1960	20240131	7.40	2275	-7.47	20240116	1960	7.40	20240131	4170	-49.52	20230517	1960	7.40	20240131	N	069640	500	150 억	133010	N	N	2	N	N
87	20240215	110532	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	35	2	1.67	6521340	3078	14.63	2140	2155	2100	2720	1470	2095	2118.69	0.44	-589	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	641	-1.22	1.12	12	0.01	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	133010	N	N	2	N	N
88	20240215	100531	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	15	2	0.72	3550405	1679	7.98	2140	2140	2100	2720	1470	2095	2114.59	0.44	-299	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	635	-1.20	1.11	12	0.01	-1753.00	1895.00	4170	20230517	-49.40	1960	20240131	7.65	2275	-7.25	20240116	1960	7.65	20240131	4170	-49.40	20230517	1960	7.65	20240131	N	069640	500	150 억	133010	N	N	2	N	N
89	20240215	090531	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	20	2	0.95	72505	34	0.16	2140	2140	2115	2720	1470	2095	2132.50	0.44	-8	2261	2177	2136	2052	2011	2157	2032	151	625	500	1380	5	1	30106502	637	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.28	1960	20240131	7.91	2275	-7.03	20240116	1960	7.91	20240131	4170	-49.28	20230517	1960	7.91	20240131	N	069640	500	150 억	133010	N	N	2	N	N
90	20240214	160529	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-25	5	-1.18	44818975	21021	85.99	2115	2220	2095	2755	1485	2120	2132.10	0.47	-7358	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	631	-1.20	1.11	12	0.07	-1753.00	1895.00	4170	20230517	-49.76	1960	20240131	6.89	2275	-7.91	20240116	1960	6.89	20240131	4170	-49.76	20230517	1960	6.89	20240131	N	069640	500	150 억	140368	N	N	2	N	N
91	20240214	150530	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-20	5	-0.94	41886195	19629	80.30	2115	2220	2100	2755	1485	2120	2133.89	0.47	-7035	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	632	-1.20	1.11	12	0.07	-1753.00	1895.00	4170	20230517	-49.64	1960	20240131	7.14	2275	-7.69	20240116	1960	7.14	20240131	4170	-49.64	20230517	1960	7.14	20240131	N	069640	500	150 억	140368	N	N	3	N	N
92	20240214	140527	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	0	3	0.00	29228140	13637	55.78	2115	2220	2105	2755	1485	2120	2143.30	0.47	-5250	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	638	-1.21	1.12	12	0.05	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	140368	N	N	3	N	N
93	20240214	130529	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	30	2	1.42	12283225	5693	23.29	2115	2220	2105	2755	1485	2120	2157.60	0.47	-690	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	647	-1.23	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.44	1960	20240131	9.69	2275	-5.49	20240116	1960	9.69	20240131	4170	-48.44	20230517	1960	9.69	20240131	N	069640	500	150 억	140368	N	N	3	N	N
94	20240214	120525	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	25	2	1.18	12115915	5615	22.97	2115	2220	2105	2755	1485	2120	2157.78	0.47	-668	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	646	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.56	1960	20240131	9.44	2275	-5.71	20240116	1960	9.44	20240131	4170	-48.56	20230517	1960	9.44	20240131	N	069640	500	150 억	140368	N	N	3	N	N
95	20240214	110530	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	25	2	1.18	12034030	5577	22.81	2115	2220	2105	2755	1485	2120	2157.80	0.47	-680	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	646	-1.22	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.56	1960	20240131	9.44	2275	-5.71	20240116	1960	9.44	20240131	4170	-48.56	20230517	1960	9.44	20240131	N	069640	500	150 억	140368	N	N	3	N	N
96	20240214	090522	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	10	2	0.47	507720	240	0.98	2115	2130	2105	2755	1485	2120	2115.50	0.47	-61	2226	2172	2146	2092	2066	2160	2080	151	635	500	1390	5	1	30106502	641	-1.22	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-48.92	1960	20240131	8.67	2275	-6.37	20240116	1960	8.67	20240131	4170	-48.92	20230517	1960	8.67	20240131	N	069640	500	150 억	140368	N	N	3	N	N
97	20240213	160523	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-60	5	-2.75	52594440	24426	437.59	2180	2200	2120	2830	1530	2180	2153.22	0.49	-5996	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	638	-1.21	1.12	12	0.08	-1753.00	1895.00	4170	20230517	-49.16	1960	20240131	8.16	2275	-6.81	20240116	1960	8.16	20240131	4170	-49.16	20230517	1960	8.16	20240131	N	069640	500	150 억	146350	N	N	3	N	N
98	20240213	150520	57	100.00	KOSPI	유통업	N	N	N	N	N	2145	-35	5	-1.61	39832510	18459	330.69	2180	2200	2125	2830	1530	2180	2157.89	0.49	-3932	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	646	-1.22	1.13	12	0.06	-1753.00	1895.00	4170	20230517	-48.56	1960	20240131	9.44	2275	-5.71	20240116	1960	9.44	20240131	4170	-48.56	20230517	1960	9.44	20240131	N	069640	500	150 억	146350	N	N	2	N	N
99	20240213	140529	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-10	5	-0.46	20032465	9238	165.50	2180	2200	2135	2830	1530	2180	2168.49	0.49	-2241	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.03	-1753.00	1895.00	4170	20230517	-47.96	1960	20240131	10.71	2275	-4.62	20240116	1960	10.71	20240131	4170	-47.96	20230517	1960	10.71	20240131	N	069640	500	150 억	146350	N	N	2	N	N
100	20240213	130522	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-10	5	-0.46	16250065	7503	134.41	2180	2200	2135	2830	1530	2180	2165.81	0.49	-1653	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.02	-1753.00	1895.00	4170	20230517	-47.96	1960	20240131	10.71	2275	-4.62	20240116	1960	10.71	20240131	4170	-47.96	20230517	1960	10.71	20240131	N	069640	500	150 억	146350	N	N	2	N	N
101	20240213	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-30	5	-1.38	10886235	5017	89.88	2180	2200	2135	2830	1530	2180	2169.87	0.49	-1138	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	647	-1.23	1.13	12	0.02	-1753.00	1895.00	4170	20230517	-48.44	1960	20240131	9.69	2275	-5.49	20240116	1960	9.69	20240131	4170	-48.44	20230517	1960	9.69	20240131	N	069640	500	150 억	146350	N	N	2	N	N
102	20240213	110526	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-10	5	-0.46	7136665	3279	58.74	2180	2200	2135	2830	1530	2180	2176.48	0.49	-701	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	1960	20240131	10.71	2275	-4.62	20240116	1960	10.71	20240131	4170	-47.96	20230517	1960	10.71	20240131	N	069640	500	150 억	146350	N	N	2	N	N
103	20240213	100435	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-10	5	-0.46	6524635	2998	53.71	2180	2200	2135	2830	1530	2180	2176.33	0.49	-591	2216	2197	2171	2152	2126	2207	2162	151	650	500	1430	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	1960	20240131	10.71	2275	-4.62	20240116	1960	10.71	20240131	4170	-47.96	20230517	1960	10.71	20240131	N	069640	500	150 억	146350	N	N	2	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History