KissMeData/011810/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-120	5	-1.30	3163694820	344200	75.75	9240	9410	9050	12010	6470	9240	9191.63	0.74	-68619	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2829	-20.04	5.39	12	1.11	-455.00	1693.00	46503	20230915	-80.39	4442	20230316	105.31	12700	-28.19	20240102	8990	1.45	20240227	49500	-81.58	20230915	4285	112.84	20230316	0.07	N	011810	2500	775 억	228988	N	N	7	N	N
3	20240229	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	-150	5	-1.62	2920479990	317471	69.86	9240	9410	9050	12010	6470	9240	9199.20	0.74	-62307	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2820	-19.98	5.37	12	1.02	-455.00	1693.00	46503	20230915	-80.45	4442	20230316	104.64	12700	-28.43	20240102	8990	1.11	20240227	49500	-81.64	20230915	4285	112.14	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
4	20240229	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-100	5	-1.08	2476758110	268771	59.15	9240	9410	9050	12010	6470	9240	9215.12	0.74	-49422	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2835	-20.09	5.40	12	0.87	-455.00	1693.00	46503	20230915	-80.35	4442	20230316	105.76	12700	-28.03	20240102	8990	1.67	20240227	49500	-81.54	20230915	4285	113.30	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
5	20240229	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	-90	5	-0.97	2217384280	240371	52.90	9240	9410	9050	12010	6470	9240	9224.84	0.74	-41450	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2838	-20.11	5.40	12	0.77	-455.00	1693.00	46503	20230915	-80.32	4442	20230316	105.99	12700	-27.95	20240102	8990	1.78	20240227	49500	-81.52	20230915	4285	113.54	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
6	20240229	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-10	5	-0.11	1890978020	204852	45.08	9240	9410	9050	12010	6470	9240	9230.95	0.74	-30613	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2863	-20.29	5.45	12	0.66	-455.00	1693.00	46503	20230915	-80.15	4442	20230316	107.79	12700	-27.32	20240102	8990	2.67	20240227	49500	-81.35	20230915	4285	115.40	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
7	20240229	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	10	2	0.11	1650167640	178784	39.34	9240	9410	9050	12010	6470	9240	9229.95	0.74	-22851	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2869	-20.33	5.46	12	0.58	-455.00	1693.00	46503	20230915	-80.11	4442	20230316	108.24	12700	-27.17	20240102	8990	2.89	20240227	49500	-81.31	20230915	4285	115.87	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
8	20240229	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	10	2	0.11	1277468010	138475	30.47	9240	9410	9050	12010	6470	9240	9225.26	0.74	-15545	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2869	-20.33	5.46	12	0.45	-455.00	1693.00	46503	20230915	-80.11	4442	20230316	108.24	12700	-27.17	20240102	8990	2.89	20240227	49500	-81.31	20230915	4285	115.87	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
9	20240229	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-170	5	-1.84	139112540	15222	3.35	9240	9240	9060	12010	6470	9240	9138.91	0.74	-3913	9880	9560	9280	8960	8680	9720	9120	775	2770	2500	5720	10	1	31017927	2813	-19.93	5.36	12	0.05	-455.00	1693.00	46503	20230915	-80.50	4442	20230316	104.19	12700	-28.58	20240102	8990	0.89	20240227	49500	-81.68	20230915	4285	111.67	20230316	0.07	N	011810	2500	775 억	228988	N	N	39	N	N
10	20240228	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	9240	130	2	1.43	4196946140	451268	79.43	9120	9600	9000	11840	6380	9110	9300.36	0.85	-35994	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2866	-20.31	5.46	12	1.45	-455.00	1693.00	46503	20230915	-80.13	4442	20230316	108.01	12700	-27.24	20240102	8990	2.78	20240227	49500	-81.33	20230915	4285	115.64	20230316	0.07	N	011810	2500	775 억	264917	N	N	39	N	N
11	20240228	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	110	2	1.21	4087203560	439372	77.34	9120	9600	9000	11840	6380	9110	9302.38	0.85	-35152	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2860	-20.26	5.45	12	1.42	-455.00	1693.00	46503	20230915	-80.17	4442	20230316	107.56	12700	-27.40	20240102	8990	2.56	20240227	49500	-81.37	20230915	4285	115.17	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
12	20240228	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	150	2	1.65	3787004280	406809	71.60	9120	9600	9000	11840	6380	9110	9309.05	0.85	-31736	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2872	-20.35	5.47	12	1.31	-455.00	1693.00	46503	20230915	-80.09	4442	20230316	108.46	12700	-27.09	20240102	8990	3.00	20240227	49500	-81.29	20230915	4285	116.10	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
13	20240228	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	120	2	1.32	3455164510	371009	65.30	9120	9600	9000	11840	6380	9110	9312.89	0.85	-29626	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2863	-20.29	5.45	12	1.20	-455.00	1693.00	46503	20230915	-80.15	4442	20230316	107.79	12700	-27.32	20240102	8990	2.67	20240227	49500	-81.35	20230915	4285	115.40	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
14	20240228	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	9180	70	2	0.77	3206795000	343936	60.54	9120	9600	9000	11840	6380	9110	9323.82	0.85	-23736	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2847	-20.18	5.42	12	1.11	-455.00	1693.00	46503	20230915	-80.26	4442	20230316	106.66	12700	-27.72	20240102	8990	2.11	20240227	49500	-81.45	20230915	4285	114.24	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
15	20240228	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	190	2	2.09	2671149690	285761	50.30	9120	9600	9000	11840	6380	9110	9347.50	0.85	-6966	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2885	-20.44	5.49	12	0.92	-455.00	1693.00	46503	20230915	-80.00	4442	20230316	109.37	12700	-26.77	20240102	8990	3.45	20240227	49500	-81.21	20230915	4285	117.04	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
16	20240228	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	200	2	2.20	2275183810	243172	42.80	9120	9600	9000	11840	6380	9110	9356.28	0.85	-16776	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2888	-20.46	5.50	12	0.78	-455.00	1693.00	46503	20230915	-79.98	4442	20230316	109.59	12700	-26.69	20240102	8990	3.56	20240227	49500	-81.19	20230915	4285	117.27	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
17	20240228	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	9190	80	2	0.88	184723030	20208	3.56	9120	9200	9000	11840	6380	9110	9141.09	0.85	1289	9616	9362	9176	8922	8736	9270	8830	775	2730	2500	5640	10	1	31017927	2851	-20.20	5.43	12	0.07	-455.00	1693.00	46503	20230915	-80.24	4442	20230316	106.89	12700	-27.64	20240102	8990	2.22	20240227	49500	-81.43	20230915	4285	114.47	20230316	0.07	N	011810	2500	775 억	264917	N	N	1	N	N
18	20240227	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	-310	5	-3.29	5167034790	561528	161.37	9420	9430	8990	12240	6600	9420	9201.79	0.96	-31612	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2826	-20.02	5.38	12	1.81	-455.00	1693.00	46503	20230915	-80.41	4442	20230316	105.09	12700	-28.27	20240102	8990	1.33	20240227	49500	-81.60	20230915	4285	112.60	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
19	20240227	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	-330	5	-3.50	4964361320	539277	154.97	9420	9430	8990	12240	6600	9420	9205.59	0.96	-30594	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2820	-19.98	5.37	12	1.74	-455.00	1693.00	46503	20230915	-80.45	4442	20230316	104.64	12700	-28.43	20240102	8990	1.11	20240227	49500	-81.64	20230915	4285	112.14	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
20	20240227	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	9160	-260	5	-2.76	3817917730	412847	118.64	9420	9430	9150	12240	6600	9420	9247.78	0.96	-12760	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2841	-20.13	5.41	12	1.33	-455.00	1693.00	46503	20230915	-80.30	4442	20230316	106.21	12700	-27.87	20240102	9150	0.11	20240227	49500	-81.49	20230915	4285	113.77	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
21	20240227	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	-210	5	-2.23	3130223660	337893	97.10	9420	9430	9180	12240	6600	9420	9263.95	0.96	-3007	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2857	-20.24	5.44	12	1.09	-455.00	1693.00	46503	20230915	-80.19	4442	20230316	107.34	12700	-27.48	20240102	9150	0.66	20240126	49500	-81.39	20230915	4285	114.94	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
22	20240227	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	-220	5	-2.34	2817492290	303917	87.34	9420	9430	9180	12240	6600	9420	9270.60	0.96	-3227	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2854	-20.22	5.43	12	0.98	-455.00	1693.00	46503	20230915	-80.22	4442	20230316	107.11	12700	-27.56	20240102	9150	0.55	20240126	49500	-81.41	20230915	4285	114.70	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
23	20240227	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-190	5	-2.02	2067912200	222454	63.93	9420	9430	9210	12240	6600	9420	9295.91	0.96	-4523	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2863	-20.29	5.45	12	0.72	-455.00	1693.00	46503	20230915	-80.15	4442	20230316	107.79	12700	-27.32	20240102	9150	0.87	20240126	49500	-81.35	20230915	4285	115.40	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
24	20240227	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	9290	-130	5	-1.38	1259210300	135128	38.83	9420	9430	9240	12240	6600	9420	9318.65	0.96	-582	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2882	-20.42	5.49	12	0.44	-455.00	1693.00	46503	20230915	-80.02	4442	20230316	109.14	12700	-26.85	20240102	9150	1.53	20240126	49500	-81.23	20230915	4285	116.80	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
25	20240227	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	9380	-40	5	-0.42	76781330	8167	2.35	9420	9430	9360	12240	6600	9420	9401.41	0.96	-6208	9646	9532	9446	9332	9246	9490	9290	775	2820	2500	5840	10	1	31017927	2909	-20.62	5.54	12	0.03	-455.00	1693.00	46503	20230915	-79.83	4442	20230316	111.17	12700	-26.14	20240102	9150	2.51	20240126	49500	-81.05	20230915	4285	118.90	20230316	0.07	N	011810	2500	775 억	299126	N	N	1	N	N
26	20240226	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	9420	-150	5	-1.57	3260691260	345321	58.94	9510	9560	9360	12440	6700	9570	9442.53	1.00	-10146	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2922	-20.70	5.56	12	1.11	-455.00	1693.00	46503	20230915	-79.74	4442	20230316	112.07	12700	-25.83	20240102	9150	2.95	20240126	49500	-80.97	20230915	4285	119.84	20230316	0.07	N	011810	2500	775 억	308833	N	N	1	N	N
27	20240226	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	-140	5	-1.46	2851572860	301896	51.53	9510	9560	9360	12440	6700	9570	9445.54	1.00	-6371	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2925	-20.73	5.57	12	0.97	-455.00	1693.00	46503	20230915	-79.72	4442	20230316	112.29	12700	-25.75	20240102	9150	3.06	20240126	49500	-80.95	20230915	4285	120.07	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
28	20240226	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	9440	-130	5	-1.36	2546809590	269608	46.02	9510	9560	9360	12440	6700	9570	9446.34	1.00	2343	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2928	-20.75	5.58	12	0.87	-455.00	1693.00	46503	20230915	-79.70	4442	20230316	112.52	12700	-25.67	20240102	9150	3.17	20240126	49500	-80.93	20230915	4285	120.30	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
29	20240226	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	9450	-120	5	-1.25	2225925930	235591	40.21	9510	9560	9360	12440	6700	9570	9448.26	1.00	5360	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2931	-20.77	5.58	12	0.76	-455.00	1693.00	46503	20230915	-79.68	4442	20230316	112.74	12700	-25.59	20240102	9150	3.28	20240126	49500	-80.91	20230915	4285	120.54	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
30	20240226	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	9450	-120	5	-1.25	1738052940	183917	31.39	9510	9560	9360	12440	6700	9570	9450.20	1.00	12913	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2931	-20.77	5.58	12	0.59	-455.00	1693.00	46503	20230915	-79.68	4442	20230316	112.74	12700	-25.59	20240102	9150	3.28	20240126	49500	-80.91	20230915	4285	120.54	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
31	20240226	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	-140	5	-1.46	1506791140	159489	27.22	9510	9560	9360	12440	6700	9570	9447.61	1.00	10935	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2925	-20.73	5.57	12	0.51	-455.00	1693.00	46503	20230915	-79.72	4442	20230316	112.29	12700	-25.75	20240102	9150	3.06	20240126	49500	-80.95	20230915	4285	120.07	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
32	20240226	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	9470	-100	5	-1.04	1173385540	124265	21.21	9510	9560	9360	12440	6700	9570	9442.60	1.00	11952	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2937	-20.81	5.59	12	0.40	-455.00	1693.00	46503	20230915	-79.64	4442	20230316	113.19	12700	-25.43	20240102	9150	3.50	20240126	49500	-80.87	20230915	4285	121.00	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
33	20240226	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	-140	5	-1.46	124134610	13117	2.24	9510	9510	9410	12440	6700	9570	9463.55	1.00	1011	9876	9722	9566	9412	9256	9645	9335	775	2870	2500	5930	10	1	31017927	2925	-20.73	5.57	12	0.04	-455.00	1693.00	46503	20230915	-79.72	4442	20230316	112.29	12700	-25.75	20240102	9150	3.06	20240126	49500	-80.95	20230915	4285	120.07	20230316	0.07	N	011810	2500	775 억	308833	N	N	0	N	N
34	20240223	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-150	5	-1.54	5536906670	578940	95.31	9720	9720	9410	12630	6810	9720	9563.86	1.05	-19265	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2968	-21.03	5.65	12	1.87	-455.00	1693.00	46503	20230915	-79.42	4442	20230316	115.44	12700	-24.65	20240102	9150	4.59	20240126	49500	-80.67	20230915	4285	123.34	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
35	20240223	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	9590	-130	5	-1.34	5344826230	558876	92.01	9720	9720	9410	12630	6810	9720	9563.53	1.05	-14235	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2975	-21.08	5.66	12	1.80	-455.00	1693.00	46503	20230915	-79.38	4442	20230316	115.89	12700	-24.49	20240102	9150	4.81	20240126	49500	-80.63	20230915	4285	123.80	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
36	20240223	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-150	5	-1.54	4878793420	510169	83.99	9720	9720	9410	12630	6810	9720	9563.09	1.05	-5878	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2968	-21.03	5.65	12	1.64	-455.00	1693.00	46503	20230915	-79.42	4442	20230316	115.44	12700	-24.65	20240102	9150	4.59	20240126	49500	-80.67	20230915	4285	123.34	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
37	20240223	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	9600	-120	5	-1.23	4611736150	482324	79.41	9720	9720	9410	12630	6810	9720	9561.49	1.05	-4671	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2978	-21.10	5.67	12	1.55	-455.00	1693.00	46503	20230915	-79.36	4442	20230316	116.12	12700	-24.41	20240102	9150	4.92	20240126	49500	-80.61	20230915	4285	124.04	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
38	20240223	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	-90	5	-0.93	4200335100	439466	72.35	9720	9720	9410	12630	6810	9720	9557.82	1.05	5262	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2987	-21.16	5.69	12	1.42	-455.00	1693.00	46503	20230915	-79.29	4442	20230316	116.79	12700	-24.17	20240102	9150	5.25	20240126	49500	-80.55	20230915	4285	124.74	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
39	20240223	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	-110	5	-1.13	3703652800	387746	63.84	9720	9720	9410	12630	6810	9720	9551.75	1.05	15836	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2981	-21.12	5.68	12	1.25	-455.00	1693.00	46503	20230915	-79.33	4442	20230316	116.34	12700	-24.33	20240102	9150	5.03	20240126	49500	-80.59	20230915	4285	124.27	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
40	20240223	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-190	5	-1.95	2902181410	304101	50.07	9720	9720	9410	12630	6810	9720	9543.48	1.05	13332	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2956	-20.95	5.63	12	0.98	-455.00	1693.00	46503	20230915	-79.51	4442	20230316	114.54	12700	-24.96	20240102	9150	4.15	20240126	49500	-80.75	20230915	4285	122.40	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
41	20240223	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	9640	-80	5	-0.82	455870420	47122	7.76	9720	9720	9600	12630	6810	9720	9674.26	1.05	-3265	10173	9946	9823	9596	9473	9885	9535	775	2910	2500	6020	10	1	31017927	2990	-21.19	5.69	12	0.15	-455.00	1693.00	46503	20230915	-79.27	4442	20230316	117.02	12700	-24.09	20240102	9150	5.36	20240126	49500	-80.53	20230915	4285	124.97	20230316	0.07	N	011810	2500	775 억	324713	N	N	0	N	N
42	20240222	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	-240	5	-2.41	5949163980	601834	96.55	10000	10050	9700	12940	6980	9960	9885.33	1.23	-57993	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3015	-21.36	5.74	12	1.94	-455.00	1693.00	46503	20230915	-79.10	4442	20230316	118.82	12700	-23.46	20240102	9150	6.23	20240126	49500	-80.36	20230915	4285	126.84	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
43	20240222	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	9770	-190	5	-1.91	5248851030	529930	85.01	10000	10050	9750	12940	6980	9960	9904.79	1.23	-49514	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3030	-21.47	5.77	12	1.71	-455.00	1693.00	46503	20230915	-78.99	4442	20230316	119.95	12700	-23.07	20240102	9150	6.78	20240126	49500	-80.26	20230915	4285	128.00	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
44	20240222	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	9830	-130	5	-1.31	4351291340	438323	70.32	10000	10050	9810	12940	6980	9960	9927.12	1.23	-35028	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3049	-21.60	5.81	12	1.41	-455.00	1693.00	46503	20230915	-78.86	4442	20230316	121.30	12700	-22.60	20240102	9150	7.43	20240126	49500	-80.14	20230915	4285	129.40	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
45	20240222	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-40	5	-0.40	3302233220	331950	53.25	10000	10050	9880	12940	6980	9960	9947.98	1.23	-9081	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3077	-21.80	5.86	12	1.07	-455.00	1693.00	46503	20230915	-78.67	4442	20230316	123.32	12700	-21.89	20240102	9150	8.42	20240126	49500	-79.96	20230915	4285	131.51	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
46	20240222	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-10	5	-0.10	2866872220	288057	46.21	10000	10050	9880	12940	6980	9960	9952.44	1.23	-1115	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3086	-21.87	5.88	12	0.93	-455.00	1693.00	46503	20230915	-78.60	4442	20230316	124.00	12700	-21.65	20240102	9150	8.74	20240126	49500	-79.90	20230915	4285	132.21	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
47	20240222	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-20	5	-0.20	2491126670	250281	40.15	10000	10050	9880	12940	6980	9960	9953.32	1.23	-3477	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3083	-21.85	5.87	12	0.81	-455.00	1693.00	46503	20230915	-78.63	4442	20230316	123.77	12700	-21.73	20240102	9150	8.63	20240126	49500	-79.92	20230915	4285	131.97	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
48	20240222	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-50	5	-0.50	1611135620	161982	25.99	10000	10050	9880	12940	6980	9960	9946.37	1.23	-13737	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3074	-21.78	5.85	12	0.52	-455.00	1693.00	46503	20230915	-78.69	4442	20230316	123.10	12700	-21.97	20240102	9150	8.31	20240126	49500	-79.98	20230915	4285	131.27	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
49	20240222	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	-30	5	-0.30	280531000	28214	4.53	10000	10000	9880	12940	6980	9960	9942.88	1.23	-5796	10360	10160	10040	9840	9720	10100	9780	775	2980	2500	6170	10	1	31017927	3080	-21.82	5.87	12	0.09	-455.00	1693.00	46503	20230915	-78.65	4442	20230316	123.55	12700	-21.81	20240102	9150	8.52	20240126	49500	-79.94	20230915	4285	131.74	20230316	0.07	N	011810	2500	775 억	382873	N	N	0	N	N
50	20240221	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	-330	5	-3.21	6216322660	618428	99.46	10200	10240	9920	13370	7210	10290	10052.01	1.48	-73788	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3089	-21.89	5.88	12	1.99	-455.00	1693.00	46503	20230915	-78.58	4442	20230316	124.22	12700	-21.57	20240102	9150	8.85	20240126	49500	-79.88	20230915	4285	132.44	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
51	20240221	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	-320	5	-3.11	5733598900	569979	91.66	10200	10240	9920	13370	7210	10290	10059.28	1.48	-65578	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3092	-21.91	5.89	12	1.84	-455.00	1693.00	46503	20230915	-78.56	4442	20230316	124.45	12700	-21.50	20240102	9150	8.96	20240126	49500	-79.86	20230915	4285	132.67	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
52	20240221	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	-230	5	-2.24	4097430280	406217	65.33	10200	10240	10020	13370	7210	10290	10086.75	1.48	-11397	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3120	-22.11	5.94	12	1.31	-455.00	1693.00	46503	20230915	-78.37	4442	20230316	126.47	12700	-20.79	20240102	9150	9.95	20240126	49500	-79.68	20230915	4285	134.77	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
53	20240221	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	10040	-250	5	-2.43	3598951810	356560	57.34	10200	10240	10030	13370	7210	10290	10093.48	1.48	-14823	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3114	-22.07	5.93	12	1.15	-455.00	1693.00	46503	20230915	-78.41	4442	20230316	126.02	12700	-20.94	20240102	9150	9.73	20240126	49500	-79.72	20230915	4285	134.31	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
54	20240221	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	-200	5	-1.94	3109997370	307917	49.52	10200	10240	10040	13370	7210	10290	10100.05	1.48	-6243	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3130	-22.18	5.96	12	0.99	-455.00	1693.00	46503	20230915	-78.30	4442	20230316	127.15	12700	-20.55	20240102	9150	10.27	20240126	49500	-79.62	20230915	4285	135.47	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
55	20240221	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	10080	-210	5	-2.04	2666697990	263869	42.44	10200	10240	10050	13370	7210	10290	10106.07	1.48	326	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3127	-22.15	5.95	12	0.85	-455.00	1693.00	46503	20230915	-78.32	4442	20230316	126.92	12700	-20.63	20240102	9150	10.16	20240126	49500	-79.64	20230915	4285	135.24	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
56	20240221	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	-110	5	-1.07	1422330630	140551	22.60	10200	10230	10060	13370	7210	10290	10119.56	1.48	3750	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3158	-22.37	6.01	12	0.45	-455.00	1693.00	46503	20230915	-78.11	4442	20230316	129.18	12700	-19.84	20240102	9150	11.26	20240126	49500	-79.43	20230915	4285	137.57	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
57	20240221	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	-200	5	-1.94	132020140	13033	2.10	10200	10200	10070	13370	7210	10290	10128.44	1.48	-33	10510	10400	10230	10120	9950	10430	10150	775	3080	2500	6370	10	1	31017927	3130	-22.18	5.96	12	0.04	-455.00	1693.00	46503	20230915	-78.30	4442	20230316	127.15	12700	-20.55	20240102	9150	10.27	20240126	49500	-79.62	20230915	4285	135.47	20230316	0.08	N	011810	2500	775 억	459492	N	N	2	N	N
58	20240220	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	10290	-80	5	-0.77	6190511680	609408	58.91	10290	10340	10060	13480	7260	10370	10157.89	1.56	-26490	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3192	-22.62	6.08	12	1.96	-455.00	1693.00	46503	20230915	-77.87	4442	20230316	131.65	12700	-18.98	20240102	9150	12.46	20240126	49500	-79.21	20230915	4285	140.14	20230316	0.08	N	011810	2500	775 억	482943	N	N	2	N	N
59	20240220	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	-190	5	-1.83	5743411260	565774	54.69	10290	10340	10060	13480	7260	10370	10151.38	1.56	-13387	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3158	-22.37	6.01	12	1.82	-455.00	1693.00	46503	20230915	-78.11	4442	20230316	129.18	12700	-19.84	20240102	9150	11.26	20240126	49500	-79.43	20230915	4285	137.57	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
60	20240220	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	10130	-240	5	-2.31	4990427690	491283	47.49	10290	10340	10060	13480	7260	10370	10157.90	1.56	-2682	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3142	-22.26	5.98	12	1.58	-455.00	1693.00	46503	20230915	-78.22	4442	20230316	128.05	12700	-20.24	20240102	9150	10.71	20240126	49500	-79.54	20230915	4285	136.41	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
61	20240220	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	-260	5	-2.51	4644374600	457121	44.19	10290	10340	10060	13480	7260	10370	10160.00	1.56	-5047	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3136	-22.22	5.97	12	1.47	-455.00	1693.00	46503	20230915	-78.26	4442	20230316	127.60	12700	-20.39	20240102	9150	10.49	20240126	49500	-79.58	20230915	4285	135.94	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
62	20240220	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	-230	5	-2.22	4198205550	413003	39.92	10290	10340	10060	13480	7260	10370	10165.01	1.56	-715	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3145	-22.29	5.99	12	1.33	-455.00	1693.00	46503	20230915	-78.19	4442	20230316	128.28	12700	-20.16	20240102	9150	10.82	20240126	49500	-79.52	20230915	4285	136.64	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
63	20240220	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-220	5	-2.12	3638757210	357902	34.60	10290	10340	10060	13480	7260	10370	10166.84	1.56	-433	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3148	-22.31	6.00	12	1.15	-455.00	1693.00	46503	20230915	-78.17	4442	20230316	128.50	12700	-20.08	20240102	9150	10.93	20240126	49500	-79.49	20230915	4285	136.87	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
64	20240220	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	-180	5	-1.74	2549368000	251369	24.30	10290	10300	10060	13480	7260	10370	10141.82	1.56	50932	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3161	-22.40	6.02	12	0.81	-455.00	1693.00	46503	20230915	-78.09	4442	20230316	129.40	12700	-19.76	20240102	9150	11.37	20240126	49500	-79.41	20230915	4285	137.81	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
65	20240220	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-220	5	-2.12	430082270	42209	4.08	10290	10300	10100	13480	7260	10370	10188.82	1.56	5731	11196	10782	10556	10142	9916	10670	10030	775	3110	2500	6420	10	1	31017927	3148	-22.31	6.00	12	0.14	-455.00	1693.00	46503	20230915	-78.17	4442	20230316	128.50	12700	-20.08	20240102	9150	10.93	20240126	49500	-79.49	20230915	4285	136.87	20230316	0.08	N	011810	2500	775 억	482943	N	N	3	N	N
66	20240219	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	10370	-580	5	-5.30	10796483710	1025108	17.99	10960	10970	10330	14230	7670	10950	10532.17	1.89	-107044	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3217	-22.79	6.13	12	3.30	-455.00	1693.00	46503	20230915	-77.70	4442	20230316	133.45	12700	-18.35	20240102	9150	13.33	20240126	49500	-79.05	20230915	4285	142.01	20230316	0.08	N	011810	2500	775 억	587333	N	N	3	N	N
67	20240219	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-560	5	-5.11	10291927380	976486	17.14	10960	10970	10330	14230	7670	10950	10539.76	1.89	-96799	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3223	-22.84	6.14	12	3.15	-455.00	1693.00	46503	20230915	-77.66	4442	20230316	133.90	12700	-18.19	20240102	9150	13.55	20240126	49500	-79.01	20230915	4285	142.47	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
68	20240219	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	-500	5	-4.57	8867189640	839320	14.73	10960	10970	10410	14230	7670	10950	10564.73	1.89	-70721	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3241	-22.97	6.17	12	2.71	-455.00	1693.00	46503	20230915	-77.53	4442	20230316	135.25	12700	-17.72	20240102	9150	14.21	20240126	49500	-78.89	20230915	4285	143.87	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
69	20240219	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-490	5	-4.47	8367841210	791597	13.90	10960	10970	10410	14230	7670	10950	10570.83	1.89	-57000	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3244	-22.99	6.18	12	2.55	-455.00	1693.00	46503	20230915	-77.51	4442	20230316	135.48	12700	-17.64	20240102	9150	14.32	20240126	49500	-78.87	20230915	4285	144.11	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
70	20240219	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-520	5	-4.75	7705265890	728207	12.78	10960	10970	10410	14230	7670	10950	10581.15	1.89	-35472	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3235	-22.92	6.16	12	2.35	-455.00	1693.00	46503	20230915	-77.57	4442	20230316	134.80	12700	-17.87	20240102	9150	13.99	20240126	49500	-78.93	20230915	4285	143.41	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
71	20240219	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	-490	5	-4.47	6826290420	644041	11.31	10960	10970	10450	14230	7670	10950	10599.16	1.89	-28730	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3244	-22.99	6.18	12	2.08	-455.00	1693.00	46503	20230915	-77.51	4442	20230316	135.48	12700	-17.64	20240102	9150	14.32	20240126	49500	-78.87	20230915	4285	144.11	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
72	20240219	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	-370	5	-3.38	5013607970	471385	8.27	10960	10970	10470	14230	7670	10950	10635.91	1.89	-4328	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3282	-23.25	6.25	12	1.52	-455.00	1693.00	46503	20230915	-77.25	4442	20230316	138.18	12700	-16.69	20240102	9150	15.63	20240126	49500	-78.63	20230915	4285	146.91	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
73	20240219	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	10630	-320	5	-2.92	1072287670	98973	1.74	10960	10970	10620	14230	7670	10950	10834.14	1.89	-35354	12536	11742	11106	10312	9676	12140	10710	775	3280	2500	6780	10	1	31017927	3297	-23.36	6.28	12	0.32	-455.00	1693.00	46503	20230915	-77.14	4442	20230316	139.31	12700	-16.30	20240102	9150	16.17	20240126	49500	-78.53	20230915	4285	148.07	20230316	0.08	N	011810	2500	775 억	587333	N	N	1	N	N
74	20240216	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	10950	540	2	5.19	64185650880	5670744	406.08	10470	11900	10470	13530	7290	10410	11318.83	1.56	101180	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3396	-24.07	6.47	12	18.28	-455.00	1693.00	46503	20230915	-76.45	4442	20230316	146.51	12700	-13.78	20240102	9150	19.67	20240126	49500	-77.88	20230915	4285	155.54	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
75	20240216	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	10900	490	2	4.71	63079065350	5569355	398.82	10470	11900	10470	13530	7290	10410	11326.10	1.56	100645	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3381	-23.96	6.44	12	17.96	-455.00	1693.00	46503	20230915	-76.56	4442	20230316	145.38	12700	-14.17	20240102	9150	19.13	20240126	49500	-77.98	20230915	4285	154.38	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
76	20240216	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	11010	600	2	5.76	61095512030	5387631	385.81	10470	11900	10470	13530	7290	10410	11339.96	1.56	99185	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3415	-24.20	6.50	12	17.37	-455.00	1693.00	46503	20230915	-76.32	4442	20230316	147.86	12700	-13.31	20240102	9150	20.33	20240126	49500	-77.76	20230915	4285	156.94	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
77	20240216	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	10950	540	2	5.19	58747799310	5174637	370.56	10470	11900	10470	13530	7290	10410	11353.03	1.56	144062	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3396	-24.07	6.47	12	16.68	-455.00	1693.00	46503	20230915	-76.45	4442	20230316	146.51	12700	-13.78	20240102	9150	19.67	20240126	49500	-77.88	20230915	4285	155.54	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
78	20240216	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	11190	780	2	7.49	54279722130	4768436	341.47	10470	11900	10470	13530	7290	10410	11383.13	1.56	132175	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3471	-24.59	6.61	12	15.37	-455.00	1693.00	46503	20230915	-75.94	4442	20230316	151.91	12700	-11.89	20240102	9150	22.30	20240126	49500	-77.39	20230915	4285	161.14	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
79	20240216	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	11320	910	2	8.74	50725672610	4451108	318.74	10470	11900	10470	13530	7290	10410	11396.19	1.56	143220	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3511	-24.88	6.69	12	14.35	-455.00	1693.00	46503	20230915	-75.66	4442	20230316	154.84	12700	-10.87	20240102	9150	23.72	20240126	49500	-77.13	20230915	4285	164.18	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
80	20240216	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	11750	1340	2	12.87	34012387640	3006369	215.29	10470	11850	10470	13530	7290	10410	11313.44	1.56	222432	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3645	-25.82	6.94	12	9.69	-455.00	1693.00	46503	20230915	-74.73	4442	20230316	164.52	12700	-7.48	20240102	9150	28.42	20240126	49500	-76.26	20230915	4285	174.21	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
81	20240216	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	10760	350	2	3.36	1087581130	101929	7.30	10470	10850	10470	13530	7290	10410	10669.99	1.56	8312	10883	10646	10223	9986	9563	10765	10105	775	3120	2500	6450	10	1	31017927	3338	-23.65	6.36	12	0.33	-455.00	1693.00	46503	20230915	-76.86	4442	20230316	142.23	12700	-15.28	20240102	9150	17.60	20240126	49500	-78.26	20230915	4285	151.11	20230316	0.08	N	011810	2500	775 억	485381	N	N	1	N	N
82	20240215	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	10410	460	2	4.62	14056770180	1376263	194.55	10000	10460	9800	12930	6970	9950	10213.13	1.17	130872	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3229	-22.88	6.15	12	4.44	-455.00	1693.00	46503	20230915	-77.61	4442	20230316	134.35	12700	-18.03	20240102	9150	13.77	20240126	49500	-78.97	20230915	4285	142.94	20230316	0.08	N	011810	2500	775 억	363056	N	N	1	N	N
83	20240215	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	380	2	3.82	13392673740	1312335	185.52	10000	10460	9800	12930	6970	9950	10205.23	1.17	131747	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3204	-22.70	6.10	12	4.23	-455.00	1693.00	46503	20230915	-77.79	4442	20230316	132.55	12700	-18.66	20240102	9150	12.90	20240126	49500	-79.13	20230915	4285	141.07	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
84	20240215	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	350	2	3.52	12184663750	1195750	169.04	10000	10460	9800	12930	6970	9950	10189.99	1.17	125658	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3195	-22.64	6.08	12	3.86	-455.00	1693.00	46503	20230915	-77.85	4442	20230316	131.88	12700	-18.90	20240102	9150	12.57	20240126	49500	-79.19	20230915	4285	140.37	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
85	20240215	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	370	2	3.72	10747620830	1056983	149.42	10000	10460	9800	12930	6970	9950	10168.22	1.17	120494	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3201	-22.68	6.10	12	3.41	-455.00	1693.00	46503	20230915	-77.81	4442	20230316	132.33	12700	-18.74	20240102	9150	12.79	20240126	49500	-79.15	20230915	4285	140.84	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
86	20240215	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	230	2	2.31	8634279670	852449	120.51	10000	10460	9800	12930	6970	9950	10128.80	1.17	59824	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3158	-22.37	6.01	12	2.75	-455.00	1693.00	46503	20230915	-78.11	4442	20230316	129.18	12700	-19.84	20240102	9150	11.26	20240126	49500	-79.43	20230915	4285	137.57	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
87	20240215	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	10260	310	2	3.12	7199493930	711604	100.59	10000	10460	9800	12930	6970	9950	10117.29	1.17	52162	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3182	-22.55	6.06	12	2.29	-455.00	1693.00	46503	20230915	-77.94	4442	20230316	130.98	12700	-19.21	20240102	9150	12.13	20240126	49500	-79.27	20230915	4285	139.44	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
88	20240215	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-90	5	-0.90	2130738330	215577	30.47	10000	10030	9800	12930	6970	9950	9883.87	1.17	35582	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3058	-21.67	5.82	12	0.70	-455.00	1693.00	46503	20230915	-78.80	4442	20230316	121.97	12700	-22.36	20240102	9150	7.76	20240126	49500	-80.08	20230915	4285	130.11	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
89	20240215	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	0	3	0.00	323396550	32411	4.58	10000	10030	9940	12930	6970	9950	9978.03	1.17	-1675	10396	10172	9826	9602	9256	10285	9715	775	2980	2500	6160	10	1	31017927	3086	-21.87	5.88	12	0.10	-455.00	1693.00	46503	20230915	-78.60	4442	20230316	124.00	12700	-21.65	20240102	9150	8.74	20240126	49500	-79.90	20230915	4285	132.21	20230316	0.08	N	011810	2500	775 억	363056	N	N	6	N	N
90	20240214	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-180	5	-1.78	6808443790	696888	83.56	9760	10050	9480	13160	7100	10130	9769.74	1.15	4091	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	3086	-21.87	5.88	12	2.25	-455.00	1693.00	46503	20230915	-78.60	4442	20230316	124.00	12700	-21.65	20240102	9150	8.74	20240126	49500	-79.90	20230915	4285	132.21	20230316	0.09	N	011810	2500	775 억	358216	N	N	6	N	N
91	20240214	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	-150	5	-1.48	6521408320	668037	80.10	9760	10050	9480	13160	7100	10130	9762.04	1.15	3269	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	3096	-21.93	5.89	12	2.15	-455.00	1693.00	46503	20230915	-78.54	4442	20230316	124.67	12700	-21.42	20240102	9150	9.07	20240126	49500	-79.84	20230915	4285	132.91	20230316	0.09	N	011810	2500	775 억	358216	N	N	3	N	N
92	20240214	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-130	5	-1.28	6108369420	626664	75.14	9760	10050	9480	13160	7100	10130	9747.43	1.15	2395	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	3102	-21.98	5.91	12	2.02	-455.00	1693.00	46503	20230915	-78.50	4442	20230316	125.12	12700	-21.26	20240102	9150	9.29	20240126	49500	-79.80	20230915	4285	133.37	20230316	0.09	N	011810	2500	775 억	358216	N	N	3	N	N
93	20240214	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	-200	5	-1.97	5216603550	537563	64.46	9760	9980	9480	13160	7100	10130	9704.16	1.15	-14090	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	3080	-21.82	5.87	12	1.73	-455.00	1693.00	46503	20230915	-78.65	4442	20230316	123.55	12700	-21.81	20240102	9150	8.52	20240126	49500	-79.94	20230915	4285	131.74	20230316	0.09	N	011810	2500	775 억	358216	N	N	3	N	N
94	20240214	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	-340	5	-3.36	4390689140	454137	54.45	9760	9830	9480	13160	7100	10130	9668.19	1.15	-34438	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	3037	-21.52	5.78	12	1.46	-455.00	1693.00	46503	20230915	-78.95	4442	20230316	120.40	12700	-22.91	20240102	9150	6.99	20240126	49500	-80.22	20230915	4285	128.47	20230316	0.09	N	011810	2500	775 억	358216	N	N	3	N	N
95	20240214	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	-410	5	-4.05	3904759940	404362	48.49	9760	9830	9480	13160	7100	10130	9656.58	1.15	-39867	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	3015	-21.36	5.74	12	1.30	-455.00	1693.00	46503	20230915	-79.10	4442	20230316	118.82	12700	-23.46	20240102	9150	6.23	20240126	49500	-80.36	20230915	4285	126.84	20230316	0.09	N	011810	2500	775 억	358216	N	N	3	N	N
96	20240214	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	9600	-530	5	-5.23	1003049970	104524	12.53	9760	9770	9480	13160	7100	10130	9596.29	1.15	12961	10583	10356	9973	9746	9363	10470	9860	775	3030	2500	6280	10	1	31017927	2978	-21.10	5.67	12	0.34	-455.00	1693.00	46503	20230915	-79.36	4442	20230316	116.12	12700	-24.41	20240102	9150	4.92	20240126	49500	-80.61	20230915	4285	124.04	20230316	0.09	N	011810	2500	775 억	358216	N	N	3	N	N
97	20240213	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	10130	540	2	5.63	8167356390	822859	233.16	9590	10200	9590	12460	6720	9590	9924.88	0.52	196617	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3142	-22.26	5.98	12	2.65	-455.00	1693.00	46503	20230915	-78.22	4442	20230316	128.05	12700	-20.24	20240102	9150	10.71	20240126	49500	-79.54	20230915	4285	136.41	20230316	0.09	N	011810	2500	775 억	160590	N	N	3	N	N
98	20240213	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	10080	490	2	5.11	7550013290	761733	215.84	9590	10200	9590	12460	6720	9590	9911.64	0.52	180262	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3127	-22.15	5.95	12	2.46	-455.00	1693.00	46503	20230915	-78.32	4442	20230316	126.92	12700	-20.63	20240102	9150	10.16	20240126	49500	-79.64	20230915	4285	135.24	20230316	0.09	N	011810	2500	775 억	160590	N	N	0	N	N
99	20240213	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	480	2	5.01	7041730360	711206	201.52	9590	10200	9590	12460	6720	9590	9901.12	0.52	155967	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3124	-22.13	5.95	12	2.29	-455.00	1693.00	46503	20230915	-78.35	4442	20230316	126.70	12700	-20.71	20240102	9150	10.05	20240126	49500	-79.66	20230915	4285	135.01	20230316	0.09	N	011810	2500	775 억	160590	N	N	0	N	N
100	20240213	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	480	2	5.01	6024756880	609658	172.75	9590	10200	9590	12460	6720	9590	9882.20	0.52	144620	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3124	-22.13	5.95	12	1.97	-455.00	1693.00	46503	20230915	-78.35	4442	20230316	126.70	12700	-20.71	20240102	9150	10.05	20240126	49500	-79.66	20230915	4285	135.01	20230316	0.09	N	011810	2500	775 억	160590	N	N	0	N	N
101	20240213	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	9830	240	2	2.50	3483749760	356580	101.04	9590	9900	9590	12460	6720	9590	9769.91	0.52	101615	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3049	-21.60	5.81	12	1.15	-455.00	1693.00	46503	20230915	-78.86	4442	20230316	121.30	12700	-22.60	20240102	9150	7.43	20240126	49500	-80.14	20230915	4285	129.40	20230316	0.09	N	011810	2500	775 억	160590	N	N	0	N	N
102	20240213	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	9830	240	2	2.50	3132713340	320804	90.90	9590	9900	9590	12460	6720	9590	9765.21	0.52	90136	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3049	-21.60	5.81	12	1.03	-455.00	1693.00	46503	20230915	-78.86	4442	20230316	121.30	12700	-22.60	20240102	9150	7.43	20240126	49500	-80.14	20230915	4285	129.40	20230316	0.09	N	011810	2500	775 억	160590	N	N	0	N	N
103	20240213	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	9770	180	2	1.88	2021459030	207879	58.90	9590	9840	9590	12460	6720	9590	9724.23	0.52	53694	9743	9666	9563	9486	9383	9705	9525	775	2870	2500	5940	10	1	31017927	3030	-21.47	5.77	12	0.67	-455.00	1693.00	46503	20230915	-78.99	4442	20230316	119.95	12700	-23.07	20240102	9150	6.78	20240126	49500	-80.26	20230915	4285	128.00	20230316	0.09	N	011810	2500	775 억	160590	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History