KissMeData/067830/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160605	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	15	2	0.60	209230755	82774	237.43	2555	2565	2515	3255	1755	2505	2527.77	9.22	-45027	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1034	11.25	0.22	12	0.20	224.00	11462.00	3040	20240206	-17.11	2285	20231117	10.28	3040	-17.11	20240206	2290	10.04	20240117	3040	-17.11	20240206	2285	10.28	20231117	0.72	N	067830	1000	410 억	3785419	N	N	71	N	N
3	20240229	150608	57	100.00	KOSPI	유통업	N	N	N	N	N	2525	20	2	0.80	165157860	65289	187.27	2555	2565	2515	3255	1755	2505	2529.64	9.22	-35083	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1036	11.27	0.22	12	0.16	224.00	11462.00	3040	20240206	-16.94	2285	20231117	10.50	3040	-16.94	20240206	2290	10.26	20240117	3040	-16.94	20240206	2285	10.50	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
4	20240229	140607	57	100.00	KOSPI	유통업	N	N	N	N	N	2525	20	2	0.80	112632025	44444	127.48	2555	2565	2515	3255	1755	2505	2534.25	9.22	-14739	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1036	11.27	0.22	12	0.11	224.00	11462.00	3040	20240206	-16.94	2285	20231117	10.50	3040	-16.94	20240206	2290	10.26	20240117	3040	-16.94	20240206	2285	10.50	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
5	20240229	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	2535	30	2	1.20	86593435	34116	97.86	2555	2565	2515	3255	1755	2505	2538.21	9.22	-10689	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1040	11.32	0.22	12	0.08	224.00	11462.00	3040	20240206	-16.61	2285	20231117	10.94	3040	-16.61	20240206	2290	10.70	20240117	3040	-16.61	20240206	2285	10.94	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
6	20240229	120606	57	100.00	KOSPI	유통업	N	N	N	N	N	2540	35	2	1.40	82775710	32609	93.53	2555	2565	2515	3255	1755	2505	2538.43	9.22	-10064	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1042	11.34	0.22	12	0.08	224.00	11462.00	3040	20240206	-16.45	2285	20231117	11.16	3040	-16.45	20240206	2290	10.92	20240117	3040	-16.45	20240206	2285	11.16	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
7	20240229	110608	57	100.00	KOSPI	유통업	N	N	N	N	N	2550	45	2	1.80	65322210	25762	73.89	2555	2560	2515	3255	1755	2505	2535.60	9.22	-7982	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1047	11.38	0.22	12	0.06	224.00	11462.00	3040	20240206	-16.12	2285	20231117	11.60	3040	-16.12	20240206	2290	11.35	20240117	3040	-16.12	20240206	2285	11.60	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
8	20240229	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	2535	30	2	1.20	60734535	23951	68.70	2555	2560	2515	3255	1755	2505	2535.78	9.22	-7829	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1040	11.32	0.22	12	0.06	224.00	11462.00	3040	20240206	-16.61	2285	20231117	10.94	3040	-16.61	20240206	2290	10.70	20240117	3040	-16.61	20240206	2285	10.94	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
9	20240229	090607	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	15	2	0.60	7884315	3104	8.90	2555	2555	2515	3255	1755	2505	2540.05	9.22	-1161	2541	2522	2496	2477	2451	2532	2487	410	750	1000	1800	5	1	41040895	1034	11.25	0.22	12	0.01	224.00	11462.00	3040	20240206	-17.11	2285	20231117	10.28	3040	-17.11	20240206	2290	10.04	20240117	3040	-17.11	20240206	2285	10.28	20231117	0.72	N	067830	1000	410 억	3785419	N	N	200	N	N
10	20240228	160533	57	100.00	KOSPI	유통업	N	N	N	N	N	2505	-10	5	-0.40	86560440	34783	32.47	2490	2515	2470	3265	1765	2515	2487.26	9.21	3021	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1028	11.18	0.22	12	0.08	224.00	11462.00	3040	20240206	-17.60	2285	20231117	9.63	3040	-17.60	20240206	2290	9.39	20240117	3040	-17.60	20240206	2285	9.63	20231117	0.72	N	067830	1000	410 억	3781846	N	N	200	N	N
11	20240228	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	2495	-20	5	-0.80	71720025	28857	26.94	2490	2515	2470	3265	1765	2515	2485.36	9.21	3470	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1024	11.14	0.22	12	0.07	224.00	11462.00	3040	20240206	-17.93	2285	20231117	9.19	3040	-17.93	20240206	2290	8.95	20240117	3040	-17.93	20240206	2285	9.19	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
12	20240228	140608	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	-25	5	-0.99	58739730	23643	22.07	2490	2515	2470	3265	1765	2515	2484.44	9.21	3981	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1022	11.12	0.22	12	0.06	224.00	11462.00	3040	20240206	-18.09	2285	20231117	8.97	3040	-18.09	20240206	2290	8.73	20240117	3040	-18.09	20240206	2285	8.97	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
13	20240228	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	2495	-20	5	-0.80	37310290	15056	14.05	2490	2500	2470	3265	1765	2515	2478.10	9.21	701	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1024	11.14	0.22	12	0.04	224.00	11462.00	3040	20240206	-17.93	2285	20231117	9.19	3040	-17.93	20240206	2290	8.95	20240117	3040	-17.93	20240206	2285	9.19	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
14	20240228	120608	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	-30	5	-1.19	36569275	14759	13.78	2490	2500	2470	3265	1765	2515	2477.76	9.21	960	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1020	11.09	0.22	12	0.04	224.00	11462.00	3040	20240206	-18.26	2285	20231117	8.75	3040	-18.26	20240206	2290	8.52	20240117	3040	-18.26	20240206	2285	8.75	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
15	20240228	110543	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	-30	5	-1.19	31762245	12819	11.97	2490	2500	2470	3265	1765	2515	2477.75	9.21	1105	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1020	11.09	0.22	12	0.03	224.00	11462.00	3040	20240206	-18.26	2285	20231117	8.75	3040	-18.26	20240206	2290	8.52	20240117	3040	-18.26	20240206	2285	8.75	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
16	20240228	100605	57	100.00	KOSPI	유통업	N	N	N	N	N	2470	-45	5	-1.79	17135150	6913	6.45	2490	2500	2470	3265	1765	2515	2478.69	9.21	1229	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1014	11.03	0.22	12	0.02	224.00	11462.00	3040	20240206	-18.75	2285	20231117	8.10	3040	-18.75	20240206	2290	7.86	20240117	3040	-18.75	20240206	2285	8.10	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
17	20240228	090608	57	100.00	KOSPI	유통업	N	N	N	N	N	2500	-15	5	-0.60	3243675	1301	1.21	2490	2500	2490	3265	1765	2515	2493.22	9.21	628	2581	2547	2501	2467	2421	2555	2475	410	750	1000	1810	5	1	41040895	1026	11.16	0.22	12	0.00	224.00	11462.00	3040	20240206	-17.76	2285	20231117	9.41	3040	-17.76	20240206	2290	9.17	20240117	3040	-17.76	20240206	2285	9.41	20231117	0.72	N	067830	1000	410 억	3781846	N	N	14	N	N
18	20240227	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	0	3	0.00	265983840	107076	39.92	2515	2535	2455	3265	1765	2515	2483.95	9.21	-2121	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1032	11.23	0.22	12	0.26	224.00	11462.00	3040	20240206	-17.27	2285	20231117	10.07	3040	-17.27	20240206	2290	9.83	20240117	3040	-17.27	20240206	2285	10.07	20231117	0.78	N	067830	1000	410 억	3779196	N	N	14	N	N
19	20240227	150608	57	100.00	KOSPI	유통업	N	N	N	N	N	2475	-40	5	-1.59	241505240	97281	36.27	2515	2535	2455	3265	1765	2515	2482.55	9.21	3918	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1016	11.05	0.22	12	0.24	224.00	11462.00	3040	20240206	-18.59	2285	20231117	8.32	3040	-18.59	20240206	2290	8.08	20240117	3040	-18.59	20240206	2285	8.32	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
20	20240227	140606	57	100.00	KOSPI	유통업	N	N	N	N	N	2480	-35	5	-1.39	210909925	84946	31.67	2515	2535	2455	3265	1765	2515	2482.87	9.21	5089	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1018	11.07	0.22	12	0.21	224.00	11462.00	3040	20240206	-18.42	2285	20231117	8.53	3040	-18.42	20240206	2290	8.30	20240117	3040	-18.42	20240206	2285	8.53	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
21	20240227	130528	57	100.00	KOSPI	유통업	N	N	N	N	N	2495	-20	5	-0.80	147017885	59213	22.08	2515	2535	2455	3265	1765	2515	2482.86	9.21	-2379	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1024	11.14	0.22	12	0.14	224.00	11462.00	3040	20240206	-17.93	2285	20231117	9.19	3040	-17.93	20240206	2290	8.95	20240117	3040	-17.93	20240206	2285	9.19	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
22	20240227	120609	57	100.00	KOSPI	유통업	N	N	N	N	N	2475	-40	5	-1.59	140860540	56727	21.15	2515	2535	2455	3265	1765	2515	2483.13	9.21	-2881	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1016	11.05	0.22	12	0.14	224.00	11462.00	3040	20240206	-18.59	2285	20231117	8.32	3040	-18.59	20240206	2290	8.08	20240117	3040	-18.59	20240206	2285	8.32	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
23	20240227	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	-30	5	-1.19	121535550	48929	18.24	2515	2535	2455	3265	1765	2515	2483.92	9.21	-2469	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1020	11.09	0.22	12	0.12	224.00	11462.00	3040	20240206	-18.26	2285	20231117	8.75	3040	-18.26	20240206	2290	8.52	20240117	3040	-18.26	20240206	2285	8.75	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
24	20240227	100603	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	0	3	0.00	109559800	44117	16.45	2515	2535	2455	3265	1765	2515	2483.39	9.21	-2027	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1032	11.23	0.22	12	0.11	224.00	11462.00	3040	20240206	-17.27	2285	20231117	10.07	3040	-17.27	20240206	2290	9.83	20240117	3040	-17.27	20240206	2285	10.07	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
25	20240227	090605	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	0	3	0.00	10513720	4179	1.56	2515	2535	2515	3265	1765	2515	2515.85	9.21	1850	2698	2606	2543	2451	2388	2575	2420	410	750	1000	1810	5	1	41040895	1032	11.23	0.22	12	0.01	224.00	11462.00	3040	20240206	-17.27	2285	20231117	10.07	3040	-17.27	20240206	2290	9.83	20240117	3040	-17.27	20240206	2285	10.07	20231117	0.78	N	067830	1000	410 억	3779196	N	N	26	N	N
26	20240226	160604	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	-125	5	-4.73	676145280	267851	167.44	2635	2635	2480	3430	1850	2640	2524.34	9.31	-30913	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1032	11.23	0.22	12	0.65	224.00	11462.00	3040	20240206	-17.27	2285	20231117	10.07	3040	-17.27	20240206	2290	9.83	20240117	3040	-17.27	20240206	2285	10.07	20231117	0.77	N	067830	1000	410 억	3821044	N	N	26	N	N
27	20240226	150602	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	-150	5	-5.68	619954295	245375	153.39	2635	2635	2480	3430	1850	2640	2526.56	9.31	-30284	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1022	11.12	0.22	12	0.60	224.00	11462.00	3040	20240206	-18.09	2285	20231117	8.97	3040	-18.09	20240206	2290	8.73	20240117	3040	-18.09	20240206	2285	8.97	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
28	20240226	140603	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	-130	5	-4.92	422249655	166126	103.85	2635	2635	2505	3430	1850	2640	2541.74	9.31	-9631	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1030	11.21	0.22	12	0.40	224.00	11462.00	3040	20240206	-17.43	2285	20231117	9.85	3040	-17.43	20240206	2290	9.61	20240117	3040	-17.43	20240206	2285	9.85	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
29	20240226	130559	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	-120	5	-4.55	348338330	136703	85.45	2635	2635	2515	3430	1850	2640	2548.14	9.31	-1348	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1034	11.25	0.22	12	0.33	224.00	11462.00	3040	20240206	-17.11	2285	20231117	10.28	3040	-17.11	20240206	2290	10.04	20240117	3040	-17.11	20240206	2285	10.28	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
30	20240226	120559	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	-120	5	-4.55	324551415	127268	79.56	2635	2635	2515	3430	1850	2640	2550.14	9.31	4738	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1034	11.25	0.22	12	0.31	224.00	11462.00	3040	20240206	-17.11	2285	20231117	10.28	3040	-17.11	20240206	2290	10.04	20240117	3040	-17.11	20240206	2285	10.28	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
31	20240226	110558	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	-120	5	-4.55	289840295	113499	70.95	2635	2635	2515	3430	1850	2640	2553.68	9.31	5518	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1034	11.25	0.22	12	0.28	224.00	11462.00	3040	20240206	-17.11	2285	20231117	10.28	3040	-17.11	20240206	2290	10.04	20240117	3040	-17.11	20240206	2285	10.28	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
32	20240226	100555	57	100.00	KOSPI	유통업	N	N	N	N	N	2545	-95	5	-3.60	167312510	64980	40.62	2635	2635	2545	3430	1850	2640	2574.83	9.31	3689	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1044	11.36	0.22	12	0.16	224.00	11462.00	3040	20240206	-16.28	2285	20231117	11.38	3040	-16.28	20240206	2290	11.14	20240117	3040	-16.28	20240206	2285	11.38	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
33	20240226	090555	57	100.00	KOSPI	유통업	N	N	N	N	N	2590	-50	5	-1.89	38639065	14868	9.29	2635	2635	2565	3430	1850	2640	2598.81	9.31	413	2703	2671	2643	2611	2583	2657	2597	410	790	1000	1900	5	1	41040895	1063	11.56	0.23	12	0.04	224.00	11462.00	3040	20240206	-14.80	2285	20231117	13.35	3040	-14.80	20240206	2290	13.10	20240117	3040	-14.80	20240206	2285	13.35	20231117	0.77	N	067830	1000	410 억	3821044	N	N	7	N	N
34	20240223	160557	57	100.00	KOSPI	유통업	N	N	N	N	N	2640	-35	5	-1.31	423264870	159966	202.18	2675	2675	2615	3475	1875	2675	2645.97	9.29	7478	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1083	11.79	0.23	12	0.39	224.00	11462.00	3040	20240206	-13.16	2285	20231117	15.54	3040	-13.16	20240206	2290	15.28	20240117	3040	-13.16	20240206	2285	15.54	20231117	0.80	N	067830	1000	410 억	3812217	N	N	7	N	N
35	20240223	150555	57	100.00	KOSPI	유통업	N	N	N	N	N	2645	-30	5	-1.12	397430910	150186	189.82	2675	2675	2615	3475	1875	2675	2646.26	9.29	7964	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1086	11.81	0.23	12	0.37	224.00	11462.00	3040	20240206	-12.99	2285	20231117	15.75	3040	-12.99	20240206	2290	15.50	20240117	3040	-12.99	20240206	2285	15.75	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
36	20240223	140555	57	100.00	KOSPI	유통업	N	N	N	N	N	2640	-35	5	-1.31	295874200	111533	140.97	2675	2675	2630	3475	1875	2675	2652.80	9.29	1825	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1083	11.79	0.23	12	0.27	224.00	11462.00	3040	20240206	-13.16	2285	20231117	15.54	3040	-13.16	20240206	2290	15.28	20240117	3040	-13.16	20240206	2285	15.54	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
37	20240223	130553	57	100.00	KOSPI	유통업	N	N	N	N	N	2655	-20	5	-0.75	270701555	102029	128.96	2675	2675	2630	3475	1875	2675	2653.18	9.29	244	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1090	11.85	0.23	12	0.25	224.00	11462.00	3040	20240206	-12.66	2285	20231117	16.19	3040	-12.66	20240206	2290	15.94	20240117	3040	-12.66	20240206	2285	16.19	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
38	20240223	120553	57	100.00	KOSPI	유통업	N	N	N	N	N	2670	-5	5	-0.19	107527420	40578	51.29	2675	2675	2630	3475	1875	2675	2649.89	9.29	193	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1096	11.92	0.23	12	0.10	224.00	11462.00	3040	20240206	-12.17	2285	20231117	16.85	3040	-12.17	20240206	2290	16.59	20240117	3040	-12.17	20240206	2285	16.85	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
39	20240223	110549	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-15	5	-0.56	84611475	31946	40.38	2675	2675	2630	3475	1875	2675	2648.58	9.29	-528	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1092	11.88	0.23	12	0.08	224.00	11462.00	3040	20240206	-12.50	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
40	20240223	100547	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-15	5	-0.56	73191030	27642	34.94	2675	2675	2630	3475	1875	2675	2647.82	9.29	-527	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1092	11.88	0.23	12	0.07	224.00	11462.00	3040	20240206	-12.50	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
41	20240223	090551	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-15	5	-0.56	5700570	2135	2.70	2675	2675	2655	3475	1875	2675	2670.06	9.29	-235	2711	2692	2656	2637	2601	2702	2647	410	800	1000	1920	5	1	41040895	1092	11.88	0.23	12	0.01	224.00	11462.00	3040	20240206	-12.50	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.80	N	067830	1000	410 억	3812217	N	N	25	N	N
42	20240222	160544	57	100.00	KOSPI	유통업	N	N	N	N	N	2675	15	2	0.56	208784030	78841	57.92	2645	2675	2620	3455	1865	2660	2648.13	9.27	5106	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1098	11.94	0.23	12	0.19	224.00	11462.00	3040	20240206	-12.01	2285	20231117	17.07	3040	-12.01	20240206	2290	16.81	20240117	3040	-12.01	20240206	2285	17.07	20231117	0.82	N	067830	1000	410 억	3805556	N	N	25	N	N
43	20240222	150553	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	0	3	0.00	195029150	73672	54.12	2645	2675	2620	3455	1865	2660	2647.26	9.27	6738	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1092	11.88	0.23	12	0.18	224.00	11462.00	3040	20240206	-12.50	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
44	20240222	140551	57	100.00	KOSPI	유통업	N	N	N	N	N	2645	-15	5	-0.56	148483065	56121	41.23	2645	2670	2620	3455	1865	2660	2645.77	9.27	6724	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1086	11.81	0.23	12	0.14	224.00	11462.00	3040	20240206	-12.99	2285	20231117	15.75	3040	-12.99	20240206	2290	15.50	20240117	3040	-12.99	20240206	2285	15.75	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
45	20240222	130539	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	0	3	0.00	135433675	51190	37.61	2645	2670	2620	3455	1865	2660	2645.71	9.27	6718	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1092	11.88	0.23	12	0.12	224.00	11462.00	3040	20240206	-12.50	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
46	20240222	120548	57	100.00	KOSPI	유통업	N	N	N	N	N	2650	-10	5	-0.38	131446835	49689	36.51	2645	2670	2620	3455	1865	2660	2645.39	9.27	7280	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1088	11.83	0.23	12	0.12	224.00	11462.00	3040	20240206	-12.83	2285	20231117	15.97	3040	-12.83	20240206	2290	15.72	20240117	3040	-12.83	20240206	2285	15.97	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
47	20240222	110544	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	5	2	0.19	99720715	37723	27.71	2645	2670	2620	3455	1865	2660	2643.50	9.27	7332	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1094	11.90	0.23	12	0.09	224.00	11462.00	3040	20240206	-12.34	2285	20231117	16.63	3040	-12.34	20240206	2290	16.38	20240117	3040	-12.34	20240206	2285	16.63	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
48	20240222	100541	57	100.00	KOSPI	유통업	N	N	N	N	N	2645	-15	5	-0.56	77245365	29255	21.49	2645	2665	2620	3455	1865	2660	2640.42	9.27	6703	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1086	11.81	0.23	12	0.07	224.00	11462.00	3040	20240206	-12.99	2285	20231117	15.75	3040	-12.99	20240206	2290	15.50	20240117	3040	-12.99	20240206	2285	15.75	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
49	20240222	090549	57	100.00	KOSPI	유통업	N	N	N	N	N	2650	-10	5	-0.38	7204120	2716	2.00	2645	2660	2645	3455	1865	2660	2652.47	9.27	1572	2773	2716	2673	2616	2573	2695	2595	410	795	1000	1910	5	1	41040895	1088	11.83	0.23	12	0.01	224.00	11462.00	3040	20240206	-12.83	2285	20231117	15.97	3040	-12.83	20240206	2290	15.72	20240117	3040	-12.83	20240206	2285	15.97	20231117	0.82	N	067830	1000	410 억	3805556	N	N	0	N	N
50	20240221	160544	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-75	5	-2.74	364857345	136101	47.61	2730	2730	2630	3555	1915	2735	2680.78	9.24	12678	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1092	11.88	0.23	12	0.33	224.00	11462.00	3040	20240206	-12.50	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
51	20240221	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	2650	-85	5	-3.11	327952470	122208	42.75	2730	2730	2630	3555	1915	2735	2683.56	9.24	12264	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1088	11.83	0.23	12	0.30	224.00	11462.00	3040	20240206	-12.83	2285	20231117	15.97	3040	-12.83	20240206	2290	15.72	20240117	3040	-12.83	20240206	2285	15.97	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
52	20240221	140541	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	-70	5	-2.56	251542035	93318	32.64	2730	2730	2655	3555	1915	2735	2695.54	9.24	3128	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1094	11.90	0.23	12	0.23	224.00	11462.00	3040	20240206	-12.34	2285	20231117	16.63	3040	-12.34	20240206	2290	16.38	20240117	3040	-12.34	20240206	2285	16.63	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
53	20240221	130542	57	100.00	KOSPI	유통업	N	N	N	N	N	2680	-55	5	-2.01	222847460	82560	28.88	2730	2730	2670	3555	1915	2735	2699.22	9.24	3551	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1100	11.96	0.23	12	0.20	224.00	11462.00	3040	20240206	-11.84	2285	20231117	17.29	3040	-11.84	20240206	2290	17.03	20240117	3040	-11.84	20240206	2285	17.29	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
54	20240221	120541	57	100.00	KOSPI	유통업	N	N	N	N	N	2690	-45	5	-1.65	189752755	70209	24.56	2730	2730	2685	3555	1915	2735	2702.68	9.24	5073	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1104	12.01	0.23	12	0.17	224.00	11462.00	3040	20240206	-11.51	2285	20231117	17.72	3040	-11.51	20240206	2290	17.47	20240117	3040	-11.51	20240206	2285	17.72	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
55	20240221	110547	57	100.00	KOSPI	유통업	N	N	N	N	N	2700	-35	5	-1.28	141098065	52129	18.23	2730	2730	2690	3555	1915	2735	2706.71	9.24	11732	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1108	12.05	0.24	12	0.13	224.00	11462.00	3040	20240206	-11.18	2285	20231117	18.16	3040	-11.18	20240206	2290	17.90	20240117	3040	-11.18	20240206	2285	18.16	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
56	20240221	100539	57	100.00	KOSPI	유통업	N	N	N	N	N	2725	-10	5	-0.37	94246890	34802	12.17	2730	2730	2690	3555	1915	2735	2708.09	9.24	9467	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1118	12.17	0.24	12	0.08	224.00	11462.00	3040	20240206	-10.36	2285	20231117	19.26	3040	-10.36	20240206	2290	19.00	20240117	3040	-10.36	20240206	2285	19.26	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
57	20240221	090539	57	100.00	KOSPI	유통업	N	N	N	N	N	2730	-5	5	-0.18	3483080	1276	0.45	2730	2730	2715	3555	1915	2735	2729.69	9.24	-231	2925	2830	2760	2665	2595	2795	2630	410	820	1000	1960	5	1	41040895	1120	12.19	0.24	12	0.00	224.00	11462.00	3040	20240206	-10.20	2285	20231117	19.47	3040	-10.20	20240206	2290	19.21	20240117	3040	-10.20	20240206	2285	19.47	20231117	0.78	N	067830	1000	410 억	3791576	N	N	24	N	N
58	20240220	160534	57	100.00	KOSPI	유통업	N	N	N	N	N	2735	-60	5	-2.15	791014985	285164	125.63	2810	2855	2690	3630	1960	2795	2773.89	9.33	-30218	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1122	12.21	0.24	12	0.69	224.00	11462.00	3040	20240206	-10.03	2285	20231117	19.69	3040	-10.03	20240206	2290	19.43	20240117	3040	-10.03	20240206	2285	19.69	20231117	0.76	N	067830	1000	410 억	3828982	N	N	24	N	N
59	20240220	150537	57	100.00	KOSPI	유통업	N	N	N	N	N	2725	-70	5	-2.50	770018920	277466	122.24	2810	2855	2690	3630	1960	2795	2775.18	9.33	-31031	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1118	12.17	0.24	12	0.68	224.00	11462.00	3040	20240206	-10.36	2285	20231117	19.26	3040	-10.36	20240206	2290	19.00	20240117	3040	-10.36	20240206	2285	19.26	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
60	20240220	140538	57	100.00	KOSPI	유통업	N	N	N	N	N	2715	-80	5	-2.86	693731945	249263	109.82	2810	2855	2705	3630	1960	2795	2783.13	9.33	-33563	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1114	12.12	0.24	12	0.61	224.00	11462.00	3040	20240206	-10.69	2285	20231117	18.82	3040	-10.69	20240206	2290	18.56	20240117	3040	-10.69	20240206	2285	18.82	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
61	20240220	130537	57	100.00	KOSPI	유통업	N	N	N	N	N	2720	-75	5	-2.68	652915205	234250	103.20	2810	2855	2705	3630	1960	2795	2787.26	9.33	-33686	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1116	12.14	0.24	12	0.57	224.00	11462.00	3040	20240206	-10.53	2285	20231117	19.04	3040	-10.53	20240206	2290	18.78	20240117	3040	-10.53	20240206	2285	19.04	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
62	20240220	120535	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-15	5	-0.54	490021275	174818	77.02	2810	2855	2760	3630	1960	2795	2803.04	9.33	-30072	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1141	12.41	0.24	12	0.43	224.00	11462.00	3040	20240206	-8.55	2285	20231117	21.66	3040	-8.55	20240206	2290	21.40	20240117	3040	-8.55	20240206	2285	21.66	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
63	20240220	110533	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	-25	5	-0.89	464868025	165738	73.02	2810	2855	2760	3630	1960	2795	2804.84	9.33	-30951	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1137	12.37	0.24	12	0.40	224.00	11462.00	3040	20240206	-8.88	2285	20231117	21.23	3040	-8.88	20240206	2290	20.96	20240117	3040	-8.88	20240206	2285	21.23	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
64	20240220	100525	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	5	2	0.18	373010905	132712	58.47	2810	2855	2780	3630	1960	2795	2810.68	9.33	-25362	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1149	12.50	0.24	12	0.32	224.00	11462.00	3040	20240206	-7.89	2285	20231117	22.54	3040	-7.89	20240206	2290	22.27	20240117	3040	-7.89	20240206	2285	22.54	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
65	20240220	090539	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	-10	5	-0.36	89837825	32035	14.11	2810	2835	2780	3630	1960	2795	2804.36	9.33	-9864	2898	2846	2743	2691	2588	2872	2717	410	835	1000	2010	5	1	41040895	1143	12.43	0.24	12	0.08	224.00	11462.00	3040	20240206	-8.39	2285	20231117	21.88	3040	-8.39	20240206	2290	21.62	20240117	3040	-8.39	20240206	2285	21.88	20231117	0.76	N	067830	1000	410 억	3828982	N	N	69	N	N
66	20240219	160537	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	155	2	5.87	592402510	216636	166.24	2650	2795	2640	3430	1850	2640	2732.26	9.29	24029	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1147	12.48	0.24	12	0.53	224.00	11462.00	3040	20240206	-8.06	2285	20231117	22.32	3040	-8.06	20240206	2290	22.05	20240117	3040	-8.06	20240206	2285	22.32	20231117	0.75	N	067830	1000	410 억	3811228	N	N	69	N	N
67	20240219	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	110	2	4.17	450267605	165634	127.10	2650	2765	2640	3430	1850	2640	2718.45	9.29	24111	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1129	12.28	0.24	12	0.40	224.00	11462.00	3040	20240206	-9.54	2285	20231117	20.35	3040	-9.54	20240206	2290	20.09	20240117	3040	-9.54	20240206	2285	20.35	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
68	20240219	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	110	2	4.17	383678125	141443	108.54	2650	2755	2640	3430	1850	2640	2712.60	9.29	23353	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1129	12.28	0.24	12	0.34	224.00	11462.00	3040	20240206	-9.54	2285	20231117	20.35	3040	-9.54	20240206	2290	20.09	20240117	3040	-9.54	20240206	2285	20.35	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
69	20240219	130538	57	100.00	KOSPI	유통업	N	N	N	N	N	2740	100	2	3.79	328512580	121328	93.10	2650	2755	2640	3430	1850	2640	2707.64	9.29	20995	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1125	12.23	0.24	12	0.30	224.00	11462.00	3040	20240206	-9.87	2285	20231117	19.91	3040	-9.87	20240206	2290	19.65	20240117	3040	-9.87	20240206	2285	19.91	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
70	20240219	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	2715	75	2	2.84	237924685	88259	67.73	2650	2725	2640	3430	1850	2640	2695.76	9.29	17403	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1114	12.12	0.24	12	0.22	224.00	11462.00	3040	20240206	-10.69	2285	20231117	18.82	3040	-10.69	20240206	2290	18.56	20240117	3040	-10.69	20240206	2285	18.82	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
71	20240219	110537	57	100.00	KOSPI	유통업	N	N	N	N	N	2690	50	2	1.89	194617880	72269	55.46	2650	2725	2640	3430	1850	2640	2692.96	9.29	15423	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1104	12.01	0.23	12	0.18	224.00	11462.00	3040	20240206	-11.51	2285	20231117	17.72	3040	-11.51	20240206	2290	17.47	20240117	3040	-11.51	20240206	2285	17.72	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
72	20240219	100532	57	100.00	KOSPI	유통업	N	N	N	N	N	2695	55	2	2.08	121333980	45121	34.62	2650	2725	2640	3430	1850	2640	2689.08	9.29	8088	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1106	12.03	0.24	12	0.11	224.00	11462.00	3040	20240206	-11.35	2285	20231117	17.94	3040	-11.35	20240206	2290	17.69	20240117	3040	-11.35	20240206	2285	17.94	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
73	20240219	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	2655	15	2	0.57	3381925	1276	0.98	2650	2660	2640	3430	1850	2640	2650.41	9.29	364	2736	2687	2626	2577	2516	2657	2547	410	790	1000	1900	5	1	41040895	1090	11.85	0.23	12	0.00	224.00	11462.00	3040	20240206	-12.66	2285	20231117	16.19	3040	-12.66	20240206	2290	15.94	20240117	3040	-12.66	20240206	2285	16.19	20231117	0.75	N	067830	1000	410 억	3811228	N	N	27	N	N
74	20240216	160532	57	100.00	KOSPI	유통업	N	N	N	N	N	2640	50	2	1.93	338016340	129581	74.03	2675	2675	2565	3365	1815	2590	2608.18	9.25	522	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1083	11.79	0.23	12	0.32	224.00	11462.00	3040	20240206	-13.16	2285	20231117	15.54	3040	-13.16	20240206	2290	15.28	20240117	3040	-13.16	20240206	2285	15.54	20231117	0.73	N	067830	1000	410 억	3797692	N	N	27	N	N
75	20240216	150535	57	100.00	KOSPI	유통업	N	N	N	N	N	2635	45	2	1.74	312318195	119844	68.47	2675	2675	2565	3365	1815	2590	2606.04	9.25	-2212	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1081	11.76	0.23	12	0.29	224.00	11462.00	3040	20240206	-13.32	2285	20231117	15.32	3040	-13.32	20240206	2290	15.07	20240117	3040	-13.32	20240206	2285	15.32	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
76	20240216	140538	57	100.00	KOSPI	유통업	N	N	N	N	N	2635	45	2	1.74	277609040	106639	60.92	2675	2675	2565	3365	1815	2590	2603.26	9.25	-8322	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1081	11.76	0.23	12	0.26	224.00	11462.00	3040	20240206	-13.32	2285	20231117	15.32	3040	-13.32	20240206	2290	15.07	20240117	3040	-13.32	20240206	2285	15.32	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
77	20240216	130532	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	40	2	1.54	242752450	93423	53.37	2675	2675	2565	3365	1815	2590	2598.42	9.25	-13154	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1079	11.74	0.23	12	0.23	224.00	11462.00	3040	20240206	-13.49	2285	20231117	15.10	3040	-13.49	20240206	2290	14.85	20240117	3040	-13.49	20240206	2285	15.10	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
78	20240216	120533	57	100.00	KOSPI	유통업	N	N	N	N	N	2605	15	2	0.58	202934860	78223	44.69	2675	2675	2565	3365	1815	2590	2594.31	9.25	-19679	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1069	11.63	0.23	12	0.19	224.00	11462.00	3040	20240206	-14.31	2285	20231117	14.00	3040	-14.31	20240206	2290	13.76	20240117	3040	-14.31	20240206	2285	14.00	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
79	20240216	110540	57	100.00	KOSPI	유통업	N	N	N	N	N	2575	-15	5	-0.58	162744965	62709	35.83	2675	2675	2565	3365	1815	2590	2595.24	9.25	-21256	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1057	11.50	0.22	12	0.15	224.00	11462.00	3040	20240206	-15.30	2285	20231117	12.69	3040	-15.30	20240206	2290	12.45	20240117	3040	-15.30	20240206	2285	12.69	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
80	20240216	100533	57	100.00	KOSPI	유통업	N	N	N	N	N	2580	-10	5	-0.39	115419520	44413	25.37	2675	2675	2565	3365	1815	2590	2598.78	9.25	-15828	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1059	11.52	0.23	12	0.11	224.00	11462.00	3040	20240206	-15.13	2285	20231117	12.91	3040	-15.13	20240206	2290	12.66	20240117	3040	-15.13	20240206	2285	12.91	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
81	20240216	090526	57	100.00	KOSPI	유통업	N	N	N	N	N	2615	25	2	0.97	24864725	9351	5.34	2675	2675	2610	3365	1815	2590	2659.04	9.25	-1868	2700	2645	2605	2550	2510	2625	2530	410	775	1000	1860	5	1	41040895	1073	11.67	0.23	12	0.02	224.00	11462.00	3040	20240206	-13.98	2285	20231117	14.44	3040	-13.98	20240206	2290	14.19	20240117	3040	-13.98	20240206	2285	14.44	20231117	0.73	N	067830	1000	410 억	3797692	N	N	20	N	N
82	20240215	160531	57	100.00	KOSPI	유통업	N	N	N	N	N	2590	-45	5	-1.71	455304425	174954	137.92	2635	2660	2565	3425	1845	2635	2602.42	9.20	25965	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1063	11.56	0.23	12	0.43	224.00	11462.00	3040	20240206	-14.80	2285	20231117	13.35	3040	-14.80	20240206	2290	13.10	20240117	3040	-14.80	20240206	2285	13.35	20231117	0.74	N	067830	1000	410 억	3777035	N	N	20	N	N
83	20240215	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	2605	-30	5	-1.14	412756650	158576	125.01	2635	2660	2565	3425	1845	2635	2602.89	9.20	28199	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1069	11.63	0.23	12	0.39	224.00	11462.00	3040	20240206	-14.31	2285	20231117	14.00	3040	-14.31	20240206	2290	13.76	20240117	3040	-14.31	20240206	2285	14.00	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
84	20240215	140530	57	100.00	KOSPI	유통업	N	N	N	N	N	2595	-40	5	-1.52	320848365	123019	96.98	2635	2660	2565	3425	1845	2635	2608.12	9.20	20405	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1065	11.58	0.23	12	0.30	224.00	11462.00	3040	20240206	-14.64	2285	20231117	13.57	3040	-14.64	20240206	2290	13.32	20240117	3040	-14.64	20240206	2285	13.57	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
85	20240215	130526	57	100.00	KOSPI	유통업	N	N	N	N	N	2615	-20	5	-0.76	183134665	69832	55.05	2635	2660	2605	3425	1845	2635	2622.50	9.20	14831	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1073	11.67	0.23	12	0.17	224.00	11462.00	3040	20240206	-13.98	2285	20231117	14.44	3040	-13.98	20240206	2290	14.19	20240117	3040	-13.98	20240206	2285	14.44	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
86	20240215	120530	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-5	5	-0.19	93676360	35571	28.04	2635	2660	2615	3425	1845	2635	2633.50	9.20	8946	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1079	11.74	0.23	12	0.09	224.00	11462.00	3040	20240206	-13.49	2285	20231117	15.10	3040	-13.49	20240206	2290	14.85	20240117	3040	-13.49	20240206	2285	15.10	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
87	20240215	110527	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-5	5	-0.19	82096510	31175	24.58	2635	2660	2615	3425	1845	2635	2633.41	9.20	6791	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1079	11.74	0.23	12	0.08	224.00	11462.00	3040	20240206	-13.49	2285	20231117	15.10	3040	-13.49	20240206	2290	14.85	20240117	3040	-13.49	20240206	2285	15.10	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
88	20240215	100526	57	100.00	KOSPI	유통업	N	N	N	N	N	2625	-10	5	-0.38	63921835	24243	19.11	2635	2660	2620	3425	1845	2635	2636.71	9.20	4536	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1077	11.72	0.23	12	0.06	224.00	11462.00	3040	20240206	-13.65	2285	20231117	14.88	3040	-13.65	20240206	2290	14.63	20240117	3040	-13.65	20240206	2285	14.88	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
89	20240215	090526	57	100.00	KOSPI	유통업	N	N	N	N	N	2640	5	2	0.19	4650125	1762	1.39	2635	2650	2635	3425	1845	2635	2639.12	9.20	-517	2695	2665	2635	2605	2575	2650	2590	410	790	1000	1890	5	1	41040895	1083	11.79	0.23	12	0.00	224.00	11462.00	3040	20240206	-13.16	2285	20231117	15.54	3040	-13.16	20240206	2290	15.28	20240117	3040	-13.16	20240206	2285	15.54	20231117	0.74	N	067830	1000	410 억	3777035	N	N	0	N	N
90	20240214	160524	57	100.00	KOSPI	유통업	N	N	N	N	N	2635	-30	5	-1.13	333283620	126843	90.55	2660	2665	2605	3460	1870	2665	2627.43	9.14	25634	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1081	11.76	0.23	12	0.31	224.00	11462.00	3040	20240206	-13.32	2285	20231117	15.32	3040	-13.32	20240206	2290	15.07	20240117	3040	-13.32	20240206	2285	15.32	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
91	20240214	150525	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-35	5	-1.31	321193760	122252	87.27	2660	2665	2605	3460	1870	2665	2627.31	9.14	25713	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1079	11.74	0.23	12	0.30	224.00	11462.00	3040	20240206	-13.49	2285	20231117	15.10	3040	-13.49	20240206	2290	14.85	20240117	3040	-13.49	20240206	2285	15.10	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
92	20240214	140522	57	100.00	KOSPI	유통업	N	N	N	N	N	2620	-45	5	-1.69	304554075	115916	82.75	2660	2665	2605	3460	1870	2665	2627.37	9.14	25156	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1075	11.70	0.23	12	0.28	224.00	11462.00	3040	20240206	-13.82	2285	20231117	14.66	3040	-13.82	20240206	2290	14.41	20240117	3040	-13.82	20240206	2285	14.66	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
93	20240214	130523	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-35	5	-1.31	268475800	102225	72.97	2660	2665	2605	3460	1870	2665	2626.32	9.14	23232	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1079	11.74	0.23	12	0.25	224.00	11462.00	3040	20240206	-13.49	2285	20231117	15.10	3040	-13.49	20240206	2290	14.85	20240117	3040	-13.49	20240206	2285	15.10	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
94	20240214	120520	57	100.00	KOSPI	유통업	N	N	N	N	N	2620	-45	5	-1.69	248436670	94569	67.51	2660	2665	2605	3460	1870	2665	2627.04	9.14	19716	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1075	11.70	0.23	12	0.23	224.00	11462.00	3040	20240206	-13.82	2285	20231117	14.66	3040	-13.82	20240206	2290	14.41	20240117	3040	-13.82	20240206	2285	14.66	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
95	20240214	110525	57	100.00	KOSPI	유통업	N	N	N	N	N	2645	-20	5	-0.75	160283525	61046	43.58	2660	2665	2605	3460	1870	2665	2625.62	9.14	9227	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1086	11.81	0.23	12	0.15	224.00	11462.00	3040	20240206	-12.99	2285	20231117	15.75	3040	-12.99	20240206	2290	15.50	20240117	3040	-12.99	20240206	2285	15.75	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
96	20240214	090517	57	100.00	KOSPI	유통업	N	N	N	N	N	2635	-30	5	-1.13	13613570	5154	3.68	2660	2660	2630	3460	1870	2665	2641.36	9.14	2599	2795	2730	2685	2620	2575	2707	2597	410	795	1000	1910	5	1	41040895	1081	11.76	0.23	12	0.01	224.00	11462.00	3040	20240206	-13.32	2285	20231117	15.32	3040	-13.32	20240206	2290	15.07	20240117	3040	-13.32	20240206	2285	15.32	20231117	0.80	N	067830	1000	410 억	3749247	N	N	0	N	N
97	20240213	160517	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	-45	5	-1.66	371223475	139204	65.16	2710	2750	2640	3520	1900	2710	2666.76	9.11	5903	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1094	11.90	0.23	12	0.34	224.00	11462.00	3320	20230207	-19.73	2285	20231117	16.63	3040	-12.34	20240206	2290	16.38	20240117	3040	-12.34	20240206	2285	16.63	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N
98	20240213	150515	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-50	5	-1.85	357108180	133892	62.67	2710	2750	2640	3520	1900	2710	2667.14	9.11	7957	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1092	11.88	0.23	12	0.33	224.00	11462.00	3320	20230207	-19.88	2285	20231117	16.41	3040	-12.50	20240206	2290	16.16	20240117	3040	-12.50	20240206	2285	16.41	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N
99	20240213	140524	57	100.00	KOSPI	유통업	N	N	N	N	N	2655	-55	5	-2.03	326673165	122417	57.30	2710	2750	2640	3520	1900	2710	2668.53	9.11	12133	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1090	11.85	0.23	12	0.30	224.00	11462.00	3320	20230207	-20.03	2285	20231117	16.19	3040	-12.66	20240206	2290	15.94	20240117	3040	-12.66	20240206	2285	16.19	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N
100	20240213	130517	57	100.00	KOSPI	유통업	N	N	N	N	N	2655	-55	5	-2.03	313222065	117354	54.93	2710	2750	2640	3520	1900	2710	2669.04	9.11	13954	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1090	11.85	0.23	12	0.29	224.00	11462.00	3320	20230207	-20.03	2285	20231117	16.19	3040	-12.66	20240206	2290	15.94	20240117	3040	-12.66	20240206	2285	16.19	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N
101	20240213	120523	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	-45	5	-1.66	299339250	112129	52.48	2710	2750	2640	3520	1900	2710	2669.60	9.11	14968	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1094	11.90	0.23	12	0.27	224.00	11462.00	3320	20230207	-19.73	2285	20231117	16.63	3040	-12.34	20240206	2290	16.38	20240117	3040	-12.34	20240206	2285	16.63	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N
102	20240213	110521	57	100.00	KOSPI	유통업	N	N	N	N	N	2670	-40	5	-1.48	255017875	95447	44.68	2710	2750	2640	3520	1900	2710	2671.83	9.11	14950	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1096	11.92	0.23	12	0.23	224.00	11462.00	3320	20230207	-19.58	2285	20231117	16.85	3040	-12.17	20240206	2290	16.59	20240117	3040	-12.17	20240206	2285	16.85	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N
103	20240213	100431	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	-45	5	-1.66	224886045	84143	39.38	2710	2750	2640	3520	1900	2710	2672.66	9.11	17682	2806	2757	2691	2642	2576	2725	2610	410	810	1000	1950	5	1	41040895	1094	11.90	0.23	12	0.21	224.00	11462.00	3320	20230207	-19.73	2285	20231117	16.63	3040	-12.34	20240206	2290	16.38	20240117	3040	-12.34	20240206	2285	16.63	20231117	0.80	N	067830	1000	410 억	3737951	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History