KissMeData/000680/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 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	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	-15	5	-0.36	1131984770	272232	157.38	4230	4230	4105	5410	2920	4165	4158.17	0.79	1157	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3270	-138.33	0.57	12	0.35	-30.00	7326.00	9380	20230803	-55.76	2265	20230327	83.22	7090	-41.47	20240124	3930	5.60	20240117	9380	-55.76	20230803	2265	83.22	20230327	0.85	N	000680	5000	3940 억	622013	N	N	160	N	N
3	20240229	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	25	2	0.60	1037080705	249433	144.20	4230	4230	4105	5410	2920	4165	4157.75	0.79	-1797	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3302	-139.67	0.57	12	0.32	-30.00	7326.00	9380	20230803	-55.33	2265	20230327	84.99	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2265	84.99	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
4	20240229	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	10	2	0.24	935743980	225245	130.22	4230	4230	4105	5410	2920	4165	4154.34	0.79	-1716	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3290	-139.17	0.57	12	0.29	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
5	20240229	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4165	0	3	0.00	766663700	184749	106.81	4230	4230	4105	5410	2920	4165	4149.76	0.79	614	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3282	-138.83	0.57	12	0.23	-30.00	7326.00	9380	20230803	-55.60	2265	20230327	83.89	7090	-41.26	20240124	3930	5.98	20240117	9380	-55.60	20230803	2265	83.89	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
6	20240229	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	10	2	0.24	666632620	160693	92.90	4230	4230	4105	5410	2920	4165	4148.49	0.79	2302	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3290	-139.17	0.57	12	0.20	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
7	20240229	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	25	2	0.60	601118370	145027	83.84	4230	4230	4105	5410	2920	4165	4144.87	0.79	3269	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3302	-139.67	0.57	12	0.18	-30.00	7326.00	9380	20230803	-55.33	2265	20230327	84.99	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2265	84.99	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
8	20240229	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-55	5	-1.32	263631175	63707	36.83	4230	4230	4105	5410	2920	4165	4138.18	0.79	-4643	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3239	-137.00	0.56	12	0.08	-30.00	7326.00	9380	20230803	-56.18	2265	20230327	81.46	7090	-42.03	20240124	3930	4.58	20240117	9380	-56.18	20230803	2265	81.46	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
9	20240229	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	10	2	0.24	11716765	2773	1.60	4230	4230	4175	5410	2920	4165	4225.30	0.79	-888	4311	4237	4196	4122	4081	4217	4102	3940	1245	5000	2490	5	1	78803016	3290	-139.17	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.85	N	000680	5000	3940 억	622013	N	N	489	N	N
10	20240228	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4165	-45	5	-1.07	711963815	169334	55.64	4215	4270	4155	5470	2950	4210	4204.55	0.82	-25257	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3282	-138.83	0.57	12	0.21	-30.00	7326.00	9380	20230803	-55.60	2265	20230327	83.89	7090	-41.26	20240124	3930	5.98	20240117	9380	-55.60	20230803	2265	83.89	20230327	0.87	N	000680	5000	3940 억	644500	N	N	489	N	N
11	20240228	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-35	5	-0.83	669004780	159014	52.25	4215	4270	4155	5470	2950	4210	4207.21	0.82	-26866	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3290	-139.17	0.57	12	0.20	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
12	20240228	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-15	5	-0.36	543102415	128843	42.33	4215	4270	4160	5470	2950	4210	4215.23	0.82	-19148	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3306	-139.83	0.57	12	0.16	-30.00	7326.00	9380	20230803	-55.28	2265	20230327	85.21	7090	-40.83	20240124	3930	6.74	20240117	9380	-55.28	20230803	2265	85.21	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
13	20240228	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	-25	5	-0.59	485844130	115144	37.83	4215	4270	4160	5470	2950	4210	4219.45	0.82	-16035	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3298	-139.50	0.57	12	0.15	-30.00	7326.00	9380	20230803	-55.38	2265	20230327	84.77	7090	-40.97	20240124	3930	6.49	20240117	9380	-55.38	20230803	2265	84.77	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
14	20240228	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-40	5	-0.95	443116580	104931	34.48	4215	4270	4160	5470	2950	4210	4222.93	0.82	-12492	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3286	-139.00	0.57	12	0.13	-30.00	7326.00	9380	20230803	-55.54	2265	20230327	84.11	7090	-41.18	20240124	3930	6.11	20240117	9380	-55.54	20230803	2265	84.11	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
15	20240228	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	10	2	0.24	281884825	66462	21.84	4215	4270	4215	5470	2950	4210	4241.29	0.82	9067	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3325	-140.67	0.58	12	0.08	-30.00	7326.00	9380	20230803	-55.01	2265	20230327	86.31	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2265	86.31	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
16	20240228	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	35	2	0.83	201733935	47562	15.63	4215	4270	4215	5470	2950	4210	4241.49	0.82	11808	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3345	-141.50	0.58	12	0.06	-30.00	7326.00	9380	20230803	-54.74	2265	20230327	87.42	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2265	87.42	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
17	20240228	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	15	2	0.36	5872065	1392	0.46	4215	4235	4215	5470	2950	4210	4218.44	0.82	-181	4323	4266	4183	4126	4043	4295	4155	3940	1260	5000	2520	5	1	78803016	3329	-140.83	0.58	12	0.00	-30.00	7326.00	9380	20230803	-54.96	2265	20230327	86.53	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2265	86.53	20230327	0.87	N	000680	5000	3940 억	644500	N	N	23	N	N
18	20240227	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	70	2	1.69	1253626210	300020	129.78	4140	4240	4100	5380	2900	4140	4178.31	0.84	-11389	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3318	-140.33	0.57	12	0.38	-30.00	7326.00	9380	20230803	-55.12	2265	20230327	85.87	7090	-40.62	20240124	3930	7.12	20240117	9380	-55.12	20230803	2265	85.87	20230327	0.88	N	000680	5000	3940 억	659680	N	N	23	N	N
19	20240227	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	60	2	1.45	1134556770	271699	117.53	4140	4240	4100	5380	2900	4140	4175.79	0.84	-10892	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3310	-140.00	0.57	12	0.34	-30.00	7326.00	9380	20230803	-55.22	2265	20230327	85.43	7090	-40.76	20240124	3930	6.87	20240117	9380	-55.22	20230803	2265	85.43	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
20	20240227	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4205	65	2	1.57	964927235	231294	100.05	4140	4230	4100	5380	2900	4140	4171.87	0.84	-8740	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3314	-140.17	0.57	12	0.29	-30.00	7326.00	9380	20230803	-55.17	2265	20230327	85.65	7090	-40.69	20240124	3930	7.00	20240117	9380	-55.17	20230803	2265	85.65	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
21	20240227	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	30	2	0.72	792178530	190125	82.24	4140	4205	4100	5380	2900	4140	4166.62	0.84	-7980	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3286	-139.00	0.57	12	0.24	-30.00	7326.00	9380	20230803	-55.54	2265	20230327	84.11	7090	-41.18	20240124	3930	6.11	20240117	9380	-55.54	20230803	2265	84.11	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
22	20240227	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	55	2	1.33	717626705	172244	74.51	4140	4205	4100	5380	2900	4140	4166.34	0.84	-5965	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3306	-139.83	0.57	12	0.22	-30.00	7326.00	9380	20230803	-55.28	2265	20230327	85.21	7090	-40.83	20240124	3930	6.74	20240117	9380	-55.28	20230803	2265	85.21	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
23	20240227	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	35	2	0.85	468112175	112685	48.75	4140	4200	4100	5380	2900	4140	4154.17	0.84	11345	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3290	-139.17	0.57	12	0.14	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
24	20240227	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4185	45	2	1.09	360963435	86832	37.56	4140	4200	4100	5380	2900	4140	4157.04	0.84	12394	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3298	-139.50	0.57	12	0.11	-30.00	7326.00	9380	20230803	-55.38	2265	20230327	84.77	7090	-40.97	20240124	3930	6.49	20240117	9380	-55.38	20230803	2265	84.77	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
25	20240227	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4155	15	2	0.36	11940240	2873	1.24	4140	4170	4140	5380	2900	4140	4156.20	0.84	-567	4243	4191	4158	4106	4073	4175	4090	3940	1240	5000	2480	5	1	78803016	3274	-138.50	0.57	12	0.00	-30.00	7326.00	9380	20230803	-55.70	2265	20230327	83.44	7090	-41.40	20240124	3930	5.73	20240117	9380	-55.70	20230803	2265	83.44	20230327	0.88	N	000680	5000	3940 억	659680	N	N	47	N	N
26	20240226	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-50	5	-1.19	950476955	228753	81.32	4155	4210	4125	5440	2935	4190	4155.15	0.86	-17241	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3262	-138.00	0.57	12	0.29	-30.00	7326.00	9380	20230803	-55.86	2265	20230327	82.78	7090	-41.61	20240124	3930	5.34	20240117	9380	-55.86	20230803	2265	82.78	20230327	0.89	N	000680	5000	3940 억	676920	N	N	47	N	N
27	20240226	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	-45	5	-1.07	857361185	206252	73.32	4155	4210	4125	5440	2935	4190	4156.86	0.86	-20444	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3266	-138.17	0.57	12	0.26	-30.00	7326.00	9380	20230803	-55.81	2265	20230327	83.00	7090	-41.54	20240124	3930	5.47	20240117	9380	-55.81	20230803	2265	83.00	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
28	20240226	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-15	5	-0.36	744692490	179140	63.68	4155	4210	4125	5440	2935	4190	4157.04	0.86	-11022	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3290	-139.17	0.57	12	0.23	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
29	20240226	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-20	5	-0.48	669398305	161067	57.26	4155	4210	4125	5440	2935	4190	4156.02	0.86	-7371	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3286	-139.00	0.57	12	0.20	-30.00	7326.00	9380	20230803	-55.54	2265	20230327	84.11	7090	-41.18	20240124	3930	6.11	20240117	9380	-55.54	20230803	2265	84.11	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
30	20240226	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-15	5	-0.36	626268910	150754	53.59	4155	4210	4125	5440	2935	4190	4154.24	0.86	-8951	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3290	-139.17	0.57	12	0.19	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
31	20240226	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	-45	5	-1.07	554640455	133519	47.46	4155	4210	4125	5440	2935	4190	4154.02	0.86	-15032	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3266	-138.17	0.57	12	0.17	-30.00	7326.00	9380	20230803	-55.81	2265	20230327	83.00	7090	-41.54	20240124	3930	5.47	20240117	9380	-55.81	20230803	2265	83.00	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
32	20240226	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4145	-45	5	-1.07	413650015	99443	35.35	4155	4210	4130	5440	2935	4190	4159.67	0.86	-14909	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3266	-138.17	0.57	12	0.13	-30.00	7326.00	9380	20230803	-55.81	2265	20230327	83.00	7090	-41.54	20240124	3930	5.47	20240117	9380	-55.81	20230803	2265	83.00	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
33	20240226	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4165	-25	5	-0.60	36114645	8690	3.09	4155	4190	4155	5440	2935	4190	4155.89	0.86	988	4366	4277	4221	4132	4076	4250	4105	3940	1250	5000	2510	5	1	78803016	3282	-138.83	0.57	12	0.01	-30.00	7326.00	9380	20230803	-55.60	2265	20230327	83.89	7090	-41.26	20240124	3930	5.98	20240117	9380	-55.60	20230803	2265	83.89	20230327	0.89	N	000680	5000	3940 억	676920	N	N	11	N	N
34	20240223	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-85	5	-1.99	1173533285	278752	73.47	4225	4310	4165	5550	2995	4275	4209.98	0.86	-542	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3302	-139.67	0.57	12	0.35	-30.00	7326.00	9380	20230803	-55.33	2265	20230327	84.99	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2265	84.99	20230327	0.89	N	000680	5000	3940 억	675456	N	N	11	N	N
35	20240223	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-85	5	-1.99	1098739540	260901	68.76	4225	4310	4165	5550	2995	4275	4211.33	0.86	-929	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3302	-139.67	0.57	12	0.33	-30.00	7326.00	9380	20230803	-55.33	2265	20230327	84.99	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2265	84.99	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
36	20240223	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4205	-70	5	-1.64	982473410	233168	61.46	4225	4310	4165	5550	2995	4275	4213.59	0.86	913	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3314	-140.17	0.57	12	0.30	-30.00	7326.00	9380	20230803	-55.17	2265	20230327	85.65	7090	-40.69	20240124	3930	7.00	20240117	9380	-55.17	20230803	2265	85.65	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
37	20240223	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4215	-60	5	-1.40	830099070	196941	51.91	4225	4310	4165	5550	2995	4275	4214.96	0.86	6563	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3322	-140.50	0.58	12	0.25	-30.00	7326.00	9380	20230803	-55.06	2265	20230327	86.09	7090	-40.55	20240124	3930	7.25	20240117	9380	-55.06	20230803	2265	86.09	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
38	20240223	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	-40	5	-0.94	732937565	173908	45.84	4225	4310	4165	5550	2995	4275	4214.51	0.86	9038	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3337	-141.17	0.58	12	0.22	-30.00	7326.00	9380	20230803	-54.85	2265	20230327	86.98	7090	-40.27	20240124	3930	7.76	20240117	9380	-54.85	20230803	2265	86.98	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
39	20240223	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-35	5	-0.82	640083495	151987	40.06	4225	4310	4165	5550	2995	4275	4211.44	0.86	13345	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3341	-141.33	0.58	12	0.19	-30.00	7326.00	9380	20230803	-54.80	2265	20230327	87.20	7090	-40.20	20240124	3930	7.89	20240117	9380	-54.80	20230803	2265	87.20	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
40	20240223	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4230	-45	5	-1.05	521998390	124111	32.71	4225	4310	4165	5550	2995	4275	4205.90	0.86	11170	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3333	-141.00	0.58	12	0.16	-30.00	7326.00	9380	20230803	-54.90	2265	20230327	86.75	7090	-40.34	20240124	3930	7.63	20240117	9380	-54.90	20230803	2265	86.75	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
41	20240223	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-30	5	-0.70	105964690	25099	6.62	4225	4310	4185	5550	2995	4275	4221.87	0.86	10188	4431	4352	4311	4232	4191	4332	4212	3940	1275	5000	2560	5	1	78803016	3345	-141.50	0.58	12	0.03	-30.00	7326.00	9380	20230803	-54.74	2265	20230327	87.42	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2265	87.42	20230327	0.89	N	000680	5000	3940 억	675456	N	N	43	N	N
42	20240222	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-105	5	-2.40	1611282570	374067	74.31	4360	4390	4270	5690	3070	4380	4307.51	0.97	-87181	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3369	-142.50	0.58	12	0.47	-30.00	7326.00	9380	20230803	-54.42	2265	20230327	88.74	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2265	88.74	20230327	0.91	N	000680	5000	3940 억	762314	N	N	43	N	N
43	20240222	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-100	5	-2.28	1466107230	340118	67.57	4360	4390	4270	5690	3070	4380	4310.58	0.97	-82186	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3373	-142.67	0.58	12	0.43	-30.00	7326.00	9380	20230803	-54.37	2265	20230327	88.96	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2265	88.96	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
44	20240222	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	-80	5	-1.83	1298071355	300883	59.77	4360	4390	4280	5690	3070	4380	4314.21	0.97	-77904	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3389	-143.33	0.59	12	0.38	-30.00	7326.00	9380	20230803	-54.16	2265	20230327	89.85	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2265	89.85	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
45	20240222	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	-80	5	-1.83	996564520	230709	45.83	4360	4390	4300	5690	3070	4380	4319.57	0.97	-39244	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3389	-143.33	0.59	12	0.29	-30.00	7326.00	9380	20230803	-54.16	2265	20230327	89.85	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2265	89.85	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
46	20240222	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	-55	5	-1.26	825052920	190913	37.93	4360	4390	4300	5690	3070	4380	4321.62	0.97	-15977	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3408	-144.17	0.59	12	0.24	-30.00	7326.00	9380	20230803	-53.89	2265	20230327	90.95	7090	-39.00	20240124	3930	10.05	20240117	9380	-53.89	20230803	2265	90.95	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
47	20240222	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	-55	5	-1.26	628798115	145394	28.88	4360	4390	4300	5690	3070	4380	4324.79	0.97	-2279	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3408	-144.17	0.59	12	0.18	-30.00	7326.00	9380	20230803	-53.89	2265	20230327	90.95	7090	-39.00	20240124	3930	10.05	20240117	9380	-53.89	20230803	2265	90.95	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
48	20240222	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4330	-50	5	-1.14	317563070	73211	14.54	4360	4390	4315	5690	3070	4380	4337.64	0.97	14740	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3412	-144.33	0.59	12	0.09	-30.00	7326.00	9380	20230803	-53.84	2265	20230327	91.17	7090	-38.93	20240124	3930	10.18	20240117	9380	-53.84	20230803	2265	91.17	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
49	20240222	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	-25	5	-0.57	14046980	3222	0.64	4360	4360	4355	5690	3070	4380	4359.70	0.97	-770	4473	4426	4373	4326	4273	4400	4300	3940	1310	5000	2620	5	1	78803016	3432	-145.17	0.59	12	0.00	-30.00	7326.00	9380	20230803	-53.57	2265	20230327	92.27	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2265	92.27	20230327	0.91	N	000680	5000	3940 억	762314	N	N	2	N	N
50	20240221	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4380	-30	5	-0.68	2181199570	500227	125.11	4410	4420	4320	5730	3090	4410	4360.42	1.09	-93645	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3452	-146.00	0.60	12	0.63	-30.00	7326.00	9380	20230803	-53.30	2265	20230327	93.38	7090	-38.22	20240124	3930	11.45	20240117	9380	-53.30	20230803	2265	93.38	20230327	0.92	N	000680	5000	3940 억	856163	N	N	2	N	N
51	20240221	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4335	-75	5	-1.70	1959126160	449257	112.36	4410	4420	4325	5730	3090	4410	4360.81	1.09	-93110	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3416	-144.50	0.59	12	0.57	-30.00	7326.00	9380	20230803	-53.78	2265	20230327	91.39	7090	-38.86	20240124	3930	10.31	20240117	9380	-53.78	20230803	2265	91.39	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
52	20240221	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	-10	5	-0.23	1465670270	335809	83.99	4410	4420	4330	5730	3090	4410	4364.59	1.09	-59216	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3467	-146.67	0.60	12	0.43	-30.00	7326.00	9380	20230803	-53.09	2265	20230327	94.26	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2265	94.26	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
53	20240221	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	-40	5	-0.91	1216436350	278836	69.74	4410	4420	4330	5730	3090	4410	4362.55	1.09	-74398	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3444	-145.67	0.60	12	0.35	-30.00	7326.00	9380	20230803	-53.41	2265	20230327	92.94	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2265	92.94	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
54	20240221	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	-50	5	-1.13	894944320	204923	51.25	4410	4420	4340	5730	3090	4410	4367.22	1.09	-36095	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3436	-145.33	0.60	12	0.26	-30.00	7326.00	9380	20230803	-53.52	2265	20230327	92.49	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2265	92.49	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
55	20240221	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	-45	5	-1.02	707856220	161972	40.51	4410	4420	4340	5730	3090	4410	4370.24	1.09	-8465	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3440	-145.50	0.60	12	0.21	-30.00	7326.00	9380	20230803	-53.46	2265	20230327	92.72	7090	-38.43	20240124	3930	11.07	20240117	9380	-53.46	20230803	2265	92.72	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
56	20240221	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	-35	5	-0.79	558822215	127944	32.00	4410	4420	4340	5730	3090	4410	4367.71	1.09	-14040	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3448	-145.83	0.60	12	0.16	-30.00	7326.00	9380	20230803	-53.36	2265	20230327	93.16	7090	-38.29	20240124	3930	11.32	20240117	9380	-53.36	20230803	2265	93.16	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
57	20240221	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	0	3	0.00	51113970	11591	2.90	4410	4420	4390	5730	3090	4410	4409.80	1.09	-9165	4483	4446	4373	4336	4263	4465	4355	3940	1320	5000	2640	5	1	78803016	3475	-147.00	0.60	12	0.01	-30.00	7326.00	9380	20230803	-52.99	2265	20230327	94.70	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2265	94.70	20230327	0.92	N	000680	5000	3940 억	856163	N	N	51	N	N
58	20240220	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	40	2	0.92	1726330725	395404	68.81	4370	4410	4300	5680	3060	4370	4365.98	1.10	-9086	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3475	-147.00	0.60	12	0.50	-30.00	7326.00	9380	20230803	-52.99	2265	20230327	94.70	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2265	94.70	20230327	0.91	N	000680	5000	3940 억	866987	N	N	51	N	N
59	20240220	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	0	3	0.00	1524869790	349586	60.84	4370	4410	4300	5680	3060	4370	4361.93	1.10	-11282	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3444	-145.67	0.60	12	0.44	-30.00	7326.00	9380	20230803	-53.41	2265	20230327	92.94	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2265	92.94	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
60	20240220	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4380	10	2	0.23	1289329995	295782	51.48	4370	4410	4300	5680	3060	4370	4359.05	1.10	-25672	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3452	-146.00	0.60	12	0.38	-30.00	7326.00	9380	20230803	-53.30	2265	20230327	93.38	7090	-38.22	20240124	3930	11.45	20240117	9380	-53.30	20230803	2265	93.38	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
61	20240220	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	-5	5	-0.11	1127615875	258805	45.04	4370	4410	4300	5680	3060	4370	4357.00	1.10	-27403	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3440	-145.50	0.60	12	0.33	-30.00	7326.00	9380	20230803	-53.46	2265	20230327	92.72	7090	-38.43	20240124	3930	11.07	20240117	9380	-53.46	20230803	2265	92.72	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
62	20240220	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	-10	5	-0.23	1036212565	237776	41.38	4370	4410	4300	5680	3060	4370	4357.92	1.10	-25211	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3436	-145.33	0.60	12	0.30	-30.00	7326.00	9380	20230803	-53.52	2265	20230327	92.49	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2265	92.49	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
63	20240220	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	0	3	0.00	912834265	209435	36.45	4370	4410	4300	5680	3060	4370	4358.54	1.10	-23385	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3444	-145.67	0.60	12	0.27	-30.00	7326.00	9380	20230803	-53.41	2265	20230327	92.94	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2265	92.94	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
64	20240220	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-20	5	-0.46	672293935	154519	26.89	4370	4410	4300	5680	3060	4370	4350.85	1.10	-5998	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3428	-145.00	0.59	12	0.20	-30.00	7326.00	9380	20230803	-53.62	2265	20230327	92.05	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2265	92.05	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
65	20240220	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4335	-35	5	-0.80	32486645	7469	1.30	4370	4370	4325	5680	3060	4370	4348.91	1.10	-1245	4563	4466	4403	4306	4243	4515	4355	3940	1310	5000	2620	5	1	78803016	3416	-144.50	0.59	12	0.01	-30.00	7326.00	9380	20230803	-53.78	2265	20230327	91.39	7090	-38.86	20240124	3930	10.31	20240117	9380	-53.78	20230803	2265	91.39	20230327	0.91	N	000680	5000	3940 억	866987	N	N	136	N	N
66	20240219	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	15	2	0.34	2520687530	571539	132.09	4360	4500	4340	5660	3050	4355	4410.77	1.13	-17160	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3444	-145.67	0.60	12	0.73	-30.00	7326.00	9380	20230803	-53.41	2265	20230327	92.94	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2265	92.94	20230327	0.90	N	000680	5000	3940 억	887376	N	N	136	N	N
67	20240219	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	10	2	0.23	2366550995	536236	123.94	4360	4500	4340	5660	3050	4355	4413.37	1.13	-23700	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3440	-145.50	0.60	12	0.68	-30.00	7326.00	9380	20230803	-53.46	2265	20230327	92.72	7090	-38.43	20240124	3930	11.07	20240117	9380	-53.46	20230803	2265	92.72	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
68	20240219	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	5	2	0.11	2212219830	500840	115.75	4360	4500	4340	5660	3050	4355	4417.14	1.13	-12354	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3436	-145.33	0.60	12	0.64	-30.00	7326.00	9380	20230803	-53.52	2265	20230327	92.49	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2265	92.49	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
69	20240219	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	0	3	0.00	2069525080	468076	108.18	4360	4500	4340	5660	3050	4355	4421.48	1.13	-10978	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3432	-145.17	0.59	12	0.59	-30.00	7326.00	9380	20230803	-53.57	2265	20230327	92.27	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2265	92.27	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
70	20240219	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	45	2	1.03	1732698440	390964	90.36	4360	4500	4360	5660	3050	4355	4432.05	1.13	6204	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3467	-146.67	0.60	12	0.50	-30.00	7326.00	9380	20230803	-53.09	2265	20230327	94.26	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2265	94.26	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
71	20240219	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	75	2	1.72	1377436635	310516	71.77	4360	4500	4360	5660	3050	4355	4436.21	1.13	45314	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3491	-147.67	0.60	12	0.39	-30.00	7326.00	9380	20230803	-52.77	2265	20230327	95.58	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2265	95.58	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
72	20240219	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	60	2	1.38	1020526815	229693	53.09	4360	4500	4360	5660	3050	4355	4443.37	1.13	28516	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3479	-147.17	0.60	12	0.29	-30.00	7326.00	9380	20230803	-52.93	2265	20230327	94.92	7090	-37.73	20240124	3930	12.34	20240117	9380	-52.93	20230803	2265	94.92	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
73	20240219	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	20	2	0.46	17741840	4068	0.94	4360	4375	4360	5660	3050	4355	4363.23	1.13	-776	4475	4415	4350	4290	4225	4382	4257	3940	1305	5000	2610	5	1	78803016	3448	-145.83	0.60	12	0.01	-30.00	7326.00	9380	20230803	-53.36	2265	20230327	93.16	7090	-38.29	20240124	3930	11.32	20240117	9380	-53.36	20230803	2265	93.16	20230327	0.90	N	000680	5000	3940 억	887376	N	N	57	N	N
74	20240216	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	50	2	1.16	1863014415	427528	56.83	4405	4410	4285	5590	3015	4305	4357.65	1.10	19665	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3432	-145.17	0.59	12	0.54	-30.00	7326.00	9380	20230803	-53.57	2265	20230327	92.27	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2265	92.27	20230327	0.91	N	000680	5000	3940 억	864104	N	N	57	N	N
75	20240216	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	35	2	0.81	1774019040	407064	54.11	4405	4410	4285	5590	3015	4305	4358.08	1.10	25456	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3420	-144.67	0.59	12	0.52	-30.00	7326.00	9380	20230803	-53.73	2265	20230327	91.61	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2265	91.61	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
76	20240216	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	65	2	1.51	1608938475	369151	49.07	4405	4410	4285	5590	3015	4305	4358.48	1.10	24487	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3444	-145.67	0.60	12	0.47	-30.00	7326.00	9380	20230803	-53.41	2265	20230327	92.94	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2265	92.94	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
77	20240216	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	55	2	1.28	1437372060	330014	43.87	4405	4410	4285	5590	3015	4305	4355.49	1.10	8122	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3436	-145.33	0.60	12	0.42	-30.00	7326.00	9380	20230803	-53.52	2265	20230327	92.49	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2265	92.49	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
78	20240216	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	55	2	1.28	1019692570	234496	31.17	4405	4410	4285	5590	3015	4305	4348.44	1.10	-20370	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3436	-145.33	0.60	12	0.30	-30.00	7326.00	9380	20230803	-53.52	2265	20230327	92.49	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2265	92.49	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
79	20240216	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	55	2	1.28	875273370	201421	26.77	4405	4410	4285	5590	3015	4305	4345.49	1.10	-37129	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3436	-145.33	0.60	12	0.26	-30.00	7326.00	9380	20230803	-53.52	2265	20230327	92.49	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2265	92.49	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
80	20240216	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	40	2	0.93	679780970	156480	20.80	4405	4410	4285	5590	3015	4305	4344.20	1.10	-41001	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3424	-144.83	0.59	12	0.20	-30.00	7326.00	9380	20230803	-53.68	2265	20230327	91.83	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2265	91.83	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
81	20240216	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	35	2	0.81	86782245	19774	2.63	4405	4410	4340	5590	3015	4305	4388.70	1.10	-6894	4488	4396	4333	4241	4178	4442	4287	3940	1285	5000	2580	5	1	78803016	3420	-144.67	0.59	12	0.03	-30.00	7326.00	9380	20230803	-53.73	2265	20230327	91.61	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2265	91.61	20230327	0.91	N	000680	5000	3940 억	864104	N	N	44	N	N
82	20240215	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	20	2	0.47	3220252540	741722	198.53	4285	4425	4270	5570	3000	4285	4341.68	1.22	-97623	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3392	-143.50	0.59	12	0.94	-30.00	7326.00	9380	20230803	-54.10	2265	20230327	90.07	7090	-39.28	20240124	3930	9.54	20240117	9380	-54.10	20230803	2265	90.07	20230327	0.90	N	000680	5000	3940 억	958126	N	N	44	N	N
83	20240215	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4295	10	2	0.23	3048509600	701769	187.83	4285	4425	4270	5570	3000	4285	4344.04	1.22	-83939	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3385	-143.17	0.59	12	0.89	-30.00	7326.00	9380	20230803	-54.21	2265	20230327	89.62	7090	-39.42	20240124	3930	9.29	20240117	9380	-54.21	20230803	2265	89.62	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
84	20240215	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	60	2	1.40	2593108830	596455	159.64	4285	4425	4270	5570	3000	4285	4347.53	1.22	-41392	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3424	-144.83	0.59	12	0.76	-30.00	7326.00	9380	20230803	-53.68	2265	20230327	91.83	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2265	91.83	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
85	20240215	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4395	110	2	2.57	2108901465	485812	130.03	4285	4425	4270	5570	3000	4285	4340.98	1.22	872	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3463	-146.50	0.60	12	0.62	-30.00	7326.00	9380	20230803	-53.14	2265	20230327	94.04	7090	-38.01	20240124	3930	11.83	20240117	9380	-53.14	20230803	2265	94.04	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
86	20240215	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	35	2	0.82	1136501990	263861	70.62	4285	4345	4270	5570	3000	4285	4307.20	1.22	25304	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3404	-144.00	0.59	12	0.33	-30.00	7326.00	9380	20230803	-53.94	2265	20230327	90.73	7090	-39.07	20240124	3930	9.92	20240117	9380	-53.94	20230803	2265	90.73	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
87	20240215	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	15	2	0.35	988294360	229499	61.43	4285	4345	4270	5570	3000	4285	4306.31	1.22	31738	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3389	-143.33	0.59	12	0.29	-30.00	7326.00	9380	20230803	-54.16	2265	20230327	89.85	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2265	89.85	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
88	20240215	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	30	2	0.70	732874880	170139	45.54	4285	4345	4270	5570	3000	4285	4307.51	1.22	37090	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3400	-143.83	0.59	12	0.22	-30.00	7326.00	9380	20230803	-54.00	2265	20230327	90.51	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2265	90.51	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
89	20240215	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	30	2	0.70	25893465	6038	1.62	4285	4320	4285	5570	3000	4285	4288.42	1.22	2614	4365	4325	4260	4220	4155	4345	4240	3940	1285	5000	2570	5	1	78803016	3400	-143.83	0.59	12	0.01	-30.00	7326.00	9380	20230803	-54.00	2265	20230327	90.51	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2265	90.51	20230327	0.90	N	000680	5000	3940 억	958126	N	N	5	N	N
90	20240214	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	-55	5	-1.27	1544761250	364094	66.64	4275	4300	4195	5640	3040	4340	4242.64	1.27	-41411	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3377	-142.83	0.58	12	0.46	-30.00	7326.00	9380	20230803	-54.32	2265	20230327	89.18	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2265	89.18	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	5	N	N
91	20240214	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	-70	5	-1.61	1430471775	337376	61.75	4275	4300	4195	5640	3040	4340	4239.99	1.27	-45231	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3365	-142.33	0.58	12	0.43	-30.00	7326.00	9380	20230803	-54.48	2265	20230327	88.52	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2265	88.52	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	0	N	N
92	20240214	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-65	5	-1.50	1292925815	305223	55.87	4275	4300	4195	5640	3040	4340	4236.00	1.27	-42854	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3369	-142.50	0.58	12	0.39	-30.00	7326.00	9380	20230803	-54.42	2265	20230327	88.74	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2265	88.74	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	0	N	N
93	20240214	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-85	5	-1.96	1170039535	276377	50.59	4275	4300	4195	5640	3040	4340	4233.49	1.27	-43226	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3353	-141.83	0.58	12	0.35	-30.00	7326.00	9380	20230803	-54.64	2265	20230327	87.86	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2265	87.86	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	0	N	N
94	20240214	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-80	5	-1.84	1066831120	252106	46.15	4275	4300	4195	5640	3040	4340	4231.68	1.27	-42689	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3357	-142.00	0.58	12	0.32	-30.00	7326.00	9380	20230803	-54.58	2265	20230327	88.08	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2265	88.08	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	0	N	N
95	20240214	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-100	5	-2.30	933798465	220797	40.42	4275	4300	4195	5640	3040	4340	4229.22	1.27	-44958	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3341	-141.33	0.58	12	0.28	-30.00	7326.00	9380	20230803	-54.80	2265	20230327	87.20	7090	-40.20	20240124	3930	7.89	20240117	9380	-54.80	20230803	2265	87.20	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	0	N	N
96	20240214	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-95	5	-2.19	73743215	17289	3.16	4275	4280	4235	5640	3040	4340	4265.32	1.27	-14985	4546	4442	4296	4192	4046	4495	4245	3940	1300	5000	2600	5	1	78803016	3345	-141.50	0.58	12	0.02	-30.00	7326.00	9380	20230803	-54.74	2265	20230327	87.42	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2265	87.42	20230327	0.88	N	000680	5000	3940 억	1001346	N	N	0	N	N
97	20240213	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	135	2	3.21	2315999930	540797	86.27	4210	4400	4150	5460	2945	4205	4282.23	1.18	65099	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3420	-144.67	0.59	12	0.69	-30.00	7326.00	9380	20230803	-53.73	2265	20230327	91.61	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2265	91.61	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N
98	20240213	150107	57	100.00	KOSPI	유통업	N	N	N	N	N	4295	90	2	2.14	2182266100	509781	81.33	4210	4400	4150	5460	2945	4205	4280.79	1.18	68208	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3385	-143.17	0.59	12	0.65	-30.00	7326.00	9380	20230803	-54.21	2265	20230327	89.62	7090	-39.42	20240124	3930	9.29	20240117	9380	-54.21	20230803	2265	89.62	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N
99	20240213	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4295	90	2	2.14	1829631745	428074	68.29	4210	4335	4150	5460	2945	4205	4274.10	1.18	67986	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3385	-143.17	0.59	12	0.54	-30.00	7326.00	9380	20230803	-54.21	2265	20230327	89.62	7090	-39.42	20240124	3930	9.29	20240117	9380	-54.21	20230803	2265	89.62	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N
100	20240213	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	80	2	1.90	1682166850	393716	62.81	4210	4335	4150	5460	2945	4205	4272.54	1.18	53737	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3377	-142.83	0.58	12	0.50	-30.00	7326.00	9380	20230803	-54.32	2265	20230327	89.18	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2265	89.18	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N
101	20240213	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	75	2	1.78	1559071605	364972	58.22	4210	4335	4150	5460	2945	4205	4271.76	1.18	49358	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3373	-142.67	0.58	12	0.46	-30.00	7326.00	9380	20230803	-54.37	2265	20230327	88.96	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2265	88.96	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N
102	20240213	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	75	2	1.78	1278692465	299196	47.73	4210	4335	4150	5460	2945	4205	4273.76	1.18	26843	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3373	-142.67	0.58	12	0.38	-30.00	7326.00	9380	20230803	-54.37	2265	20230327	88.96	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2265	88.96	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N
103	20240213	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	65	2	1.55	930332665	217672	34.73	4210	4335	4150	5460	2945	4205	4274.01	1.18	14789	4418	4311	4258	4151	4098	4285	4125	3940	1255	5000	2520	5	1	78803016	3365	-142.33	0.58	12	0.28	-30.00	7326.00	9380	20230803	-54.48	2265	20230327	88.52	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2265	88.52	20230327	0.90	N	000680	5000	3940 억	928450	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History