KissMeData/018670/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158500	3000	2	1.93	2361269300	14968	113.08	155500	159900	153800	202000	108900	155500	157754.15	7.27	1538	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14630	5.69	0.62	12	0.16	27852.00	254415.00	174700	20231020	-9.27	115800	20230327	36.87	163200	-2.88	20240213	144900	9.39	20240103	174700	-9.27	20231020	115800	36.87	20230327	0.05	N	018670	5000	461 억	671066	N	N	236	N	N
3	20240229	150323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	159600	4100	2	2.64	2125805200	13486	101.88	155500	159900	153800	202000	108900	155500	157630.52	7.27	1575	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14731	5.73	0.63	12	0.15	27852.00	254415.00	174700	20231020	-8.64	115800	20230327	37.82	163200	-2.21	20240213	144900	10.14	20240103	174700	-8.64	20231020	115800	37.82	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
4	20240229	140324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	159800	4300	2	2.77	1476329600	9414	71.12	155500	159800	153800	202000	108900	155500	156822.77	7.27	2095	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14750	5.74	0.63	12	0.10	27852.00	254415.00	174700	20231020	-8.53	115800	20230327	38.00	163200	-2.08	20240213	144900	10.28	20240103	174700	-8.53	20231020	115800	38.00	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
5	20240229	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157900	2400	2	1.54	935553400	6014	45.43	155500	158400	153800	202000	108900	155500	155562.59	7.27	1563	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14575	5.67	0.62	12	0.07	27852.00	254415.00	174700	20231020	-9.62	115800	20230327	36.36	163200	-3.25	20240213	144900	8.97	20240103	174700	-9.62	20231020	115800	36.36	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
6	20240229	120325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155500	0	3	0.00	562442600	3634	27.45	155500	156000	153800	202000	108900	155500	154772.32	7.27	139	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14353	5.58	0.61	12	0.04	27852.00	254415.00	174700	20231020	-10.99	115800	20230327	34.28	163200	-4.72	20240213	144900	7.32	20240103	174700	-10.99	20231020	115800	34.28	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
7	20240229	110326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155500	0	3	0.00	432101000	2795	21.12	155500	156000	153800	202000	108900	155500	154597.85	7.27	314	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14353	5.58	0.61	12	0.03	27852.00	254415.00	174700	20231020	-10.99	115800	20230327	34.28	163200	-4.72	20240213	144900	7.32	20240103	174700	-10.99	20231020	115800	34.28	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
8	20240229	100325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154100	-1400	5	-0.90	142364200	922	6.97	155500	155500	154100	202000	108900	155500	154408.03	7.27	-93	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14224	5.53	0.61	12	0.01	27852.00	254415.00	174700	20231020	-11.79	115800	20230327	33.07	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	115800	33.07	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
9	20240229	090324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154900	-600	5	-0.39	10258900	66	0.50	155500	155500	154900	202000	108900	155500	155437.88	7.27	-38	157233	156366	154633	153766	152033	156800	154200	462	46500	5000	118180	100	1	9230244	14298	5.56	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.33	115800	20230327	33.77	163200	-5.09	20240213	144900	6.90	20240103	174700	-11.33	20231020	115800	33.77	20230327	0.05	N	018670	5000	461 억	671066	N	N	35	N	N
10	20240228	160305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155500	1200	2	0.78	2034118000	13236	215.92	153700	155500	152900	200500	108100	154300	153677.83	7.20	5229	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14353	5.58	0.61	12	0.14	27852.00	254415.00	174700	20231020	-10.99	115800	20230327	34.28	163200	-4.72	20240213	144900	7.32	20240103	174700	-10.99	20231020	115800	34.28	20230327	0.05	N	018670	5000	461 억	664572	N	N	35	N	N
11	20240228	150308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154100	-200	5	-0.13	1959248700	12753	208.04	153700	154500	152900	200500	108100	154300	153630.42	7.20	5043	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14224	5.53	0.61	12	0.14	27852.00	254415.00	174700	20231020	-11.79	115800	20230327	33.07	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	115800	33.07	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
12	20240228	140325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	-400	5	-0.26	1486979900	9688	158.04	153700	154500	152900	200500	108100	154300	153486.78	7.20	3725	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14205	5.53	0.60	12	0.10	27852.00	254415.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
13	20240228	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153600	-700	5	-0.45	1071446100	6988	114.00	153700	154500	152900	200500	108100	154300	153326.57	7.20	2185	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14178	5.51	0.60	12	0.08	27852.00	254415.00	174700	20231020	-12.08	115800	20230327	32.64	163200	-5.88	20240213	144900	6.00	20240103	174700	-12.08	20231020	115800	32.64	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
14	20240228	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152900	-1400	5	-0.91	769416700	5017	81.84	153700	154500	152900	200500	108100	154300	153361.91	7.20	920	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14113	5.49	0.60	12	0.05	27852.00	254415.00	174700	20231020	-12.48	115800	20230327	32.04	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	115800	32.04	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
15	20240228	110311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153300	-1000	5	-0.65	462947300	3015	49.18	153700	154500	152900	200500	108100	154300	153548.03	7.20	322	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14150	5.50	0.60	12	0.03	27852.00	254415.00	174700	20231020	-12.25	115800	20230327	32.38	163200	-6.07	20240213	144900	5.80	20240103	174700	-12.25	20231020	115800	32.38	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
16	20240228	100322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153200	-1100	5	-0.71	234032200	1521	24.81	153700	154500	152900	200500	108100	154300	153867.32	7.20	-133	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14141	5.50	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.31	115800	20230327	32.30	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	115800	32.30	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
17	20240228	090324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153300	-1000	5	-0.65	13049300	85	1.39	153700	153700	153300	200500	108100	154300	153521.18	7.20	-20	156166	155232	154466	153532	152766	154850	153150	462	46200	5000	117260	100	1	9230244	14150	5.50	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.25	115800	20230327	32.38	163200	-6.07	20240213	144900	5.80	20240103	174700	-12.25	20231020	115800	32.38	20230327	0.05	N	018670	5000	461 억	664572	N	N	0	N	N
18	20240227	160325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154300	-1000	5	-0.64	946544400	6129	65.36	155000	155400	153700	201500	108800	155300	154437.03	7.20	-900	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14242	5.54	0.61	12	0.07	27852.00	254415.00	174700	20231020	-11.68	115800	20230327	33.25	163200	-5.45	20240213	144900	6.49	20240103	174700	-11.68	20231020	115800	33.25	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
19	20240227	150325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154400	-900	5	-0.58	877896300	5684	60.61	155000	155400	153700	201500	108800	155300	154450.44	7.20	-871	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14251	5.54	0.61	12	0.06	27852.00	254415.00	174700	20231020	-11.62	115800	20230327	33.33	163200	-5.39	20240213	144900	6.56	20240103	174700	-11.62	20231020	115800	33.33	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
20	20240227	140325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154900	-400	5	-0.26	683438900	4426	47.20	155000	155400	153700	201500	108800	155300	154414.57	7.20	-322	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14298	5.56	0.61	12	0.05	27852.00	254415.00	174700	20231020	-11.33	115800	20230327	33.77	163200	-5.09	20240213	144900	6.90	20240103	174700	-11.33	20231020	115800	33.77	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
21	20240227	130303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154800	-500	5	-0.32	532421500	3452	36.81	155000	155100	153700	201500	108800	155300	154235.66	7.20	-109	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14288	5.56	0.61	12	0.04	27852.00	254415.00	174700	20231020	-11.39	115800	20230327	33.68	163200	-5.15	20240213	144900	6.83	20240103	174700	-11.39	20231020	115800	33.68	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
22	20240227	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154100	-1200	5	-0.77	413076200	2680	28.58	155000	155000	153700	201500	108800	155300	154132.91	7.20	-25	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14224	5.53	0.61	12	0.03	27852.00	254415.00	174700	20231020	-11.79	115800	20230327	33.07	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	115800	33.07	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
23	20240227	110324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154000	-1300	5	-0.84	265923900	1725	18.39	155000	155000	153700	201500	108800	155300	154158.78	7.20	102	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14215	5.53	0.61	12	0.02	27852.00	254415.00	174700	20231020	-11.85	115800	20230327	32.99	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	115800	32.99	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
24	20240227	100324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154700	-600	5	-0.39	179191700	1163	12.40	155000	155000	153700	201500	108800	155300	154077.13	7.20	22	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14279	5.55	0.61	12	0.01	27852.00	254415.00	174700	20231020	-11.45	115800	20230327	33.59	163200	-5.21	20240213	144900	6.76	20240103	174700	-11.45	20231020	115800	33.59	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
25	20240227	090323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154500	-800	5	-0.52	6508000	42	0.45	155000	155000	154500	201500	108800	155300	154952.38	7.20	-2	158166	156732	154866	153432	151566	157450	154150	462	46200	5000	118020	100	1	9230244	14261	5.55	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.56	115800	20230327	33.42	163200	-5.33	20240213	144900	6.63	20240103	174700	-11.56	20231020	115800	33.42	20230327	0.05	N	018670	5000	461 억	664357	N	N	21	N	N
26	20240226	160323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155300	-1300	5	-0.83	1450932800	9378	93.63	155000	156300	153000	203500	109700	156600	154716.66	7.22	-3612	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14335	5.58	0.61	12	0.10	27852.00	254415.00	174700	20231020	-11.10	115800	20230327	34.11	163200	-4.84	20240213	144900	7.18	20240103	174700	-11.10	20231020	115800	34.11	20230327	0.05	N	018670	5000	461 억	666008	N	N	21	N	N
27	20240226	150323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154400	-2200	5	-1.40	1351030500	8731	87.17	155000	156300	153000	203500	109700	156600	154739.49	7.22	-3163	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14251	5.54	0.61	12	0.09	27852.00	254415.00	174700	20231020	-11.62	115800	20230327	33.33	163200	-5.39	20240213	144900	6.56	20240103	174700	-11.62	20231020	115800	33.33	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
28	20240226	140323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155200	-1400	5	-0.89	1141839200	7378	73.66	155000	156300	153000	203500	109700	156600	154762.70	7.22	-2529	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14325	5.57	0.61	12	0.08	27852.00	254415.00	174700	20231020	-11.16	115800	20230327	34.02	163200	-4.90	20240213	144900	7.11	20240103	174700	-11.16	20231020	115800	34.02	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
29	20240226	130322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	-1200	5	-0.77	964043200	6234	62.24	155000	156300	153000	203500	109700	156600	154642.80	7.22	-1570	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14344	5.58	0.61	12	0.07	27852.00	254415.00	174700	20231020	-11.05	115800	20230327	34.20	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	115800	34.20	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
30	20240226	120321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156100	-500	5	-0.32	792588300	5132	51.24	155000	156300	153000	203500	109700	156600	154440.43	7.22	-1091	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14408	5.60	0.61	12	0.06	27852.00	254415.00	174700	20231020	-10.65	115800	20230327	34.80	163200	-4.35	20240213	144900	7.73	20240103	174700	-10.65	20231020	115800	34.80	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
31	20240226	110321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154800	-1800	5	-1.15	590887500	3837	38.31	155000	155300	153000	203500	109700	156600	153997.26	7.22	-986	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14288	5.56	0.61	12	0.04	27852.00	254415.00	174700	20231020	-11.39	115800	20230327	33.68	163200	-5.15	20240213	144900	6.83	20240103	174700	-11.39	20231020	115800	33.68	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
32	20240226	100318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	-2700	5	-1.72	379597900	2464	24.60	155000	155300	153000	203500	109700	156600	154057.59	7.22	-1030	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14205	5.53	0.60	12	0.03	27852.00	254415.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
33	20240226	090317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155100	-1500	5	-0.96	42625500	275	2.75	155000	155200	154900	203500	109700	156600	155001.82	7.22	216	159600	158100	156100	154600	152600	158850	155350	462	46900	5000	119010	100	1	9230244	14316	5.57	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.22	115800	20230327	33.94	163200	-4.96	20240213	144900	7.04	20240103	174700	-11.22	20231020	115800	33.94	20230327	0.05	N	018670	5000	461 억	666008	N	N	1	N	N
34	20240223	160320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156600	1900	2	1.23	1563343600	10007	86.77	154500	157600	154100	201000	108300	154700	156225.00	7.15	3105	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14455	5.62	0.62	12	0.11	27852.00	254415.00	174700	20231020	-10.36	115800	20230327	35.23	163200	-4.04	20240213	144900	8.07	20240103	174700	-10.36	20231020	115800	35.23	20230327	0.05	N	018670	5000	461 억	660357	N	N	1	N	N
35	20240223	150317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156500	1800	2	1.16	1393567500	8921	77.35	154500	157600	154100	201000	108300	154700	156212.03	7.15	2622	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14445	5.62	0.62	12	0.10	27852.00	254415.00	174700	20231020	-10.42	115800	20230327	35.15	163200	-4.11	20240213	144900	8.01	20240103	174700	-10.42	20231020	115800	35.15	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
36	20240223	140317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156500	1800	2	1.16	1191296900	7628	66.14	154500	157600	154100	201000	108300	154700	156174.21	7.15	2537	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14445	5.62	0.62	12	0.08	27852.00	254415.00	174700	20231020	-10.42	115800	20230327	35.15	163200	-4.11	20240213	144900	8.01	20240103	174700	-10.42	20231020	115800	35.15	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
37	20240223	130318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156600	1900	2	1.23	966618700	6191	53.68	154500	157600	154100	201000	108300	154700	156132.89	7.15	2244	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14455	5.62	0.62	12	0.07	27852.00	254415.00	174700	20231020	-10.36	115800	20230327	35.23	163200	-4.04	20240213	144900	8.07	20240103	174700	-10.36	20231020	115800	35.23	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
38	20240223	120319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	1200	2	0.78	722987200	4631	40.15	154500	157600	154100	201000	108300	154700	156119.02	7.15	1824	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14390	5.60	0.61	12	0.05	27852.00	254415.00	174700	20231020	-10.76	115800	20230327	34.63	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	115800	34.63	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
39	20240223	110317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	1200	2	0.78	544636900	3486	30.23	154500	157600	154100	201000	108300	154700	156235.48	7.15	1557	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14390	5.60	0.61	12	0.04	27852.00	254415.00	174700	20231020	-10.76	115800	20230327	34.63	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	115800	34.63	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
40	20240223	100316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155300	600	2	0.39	370308400	2366	20.52	154500	157600	154100	201000	108300	154700	156512.43	7.15	1280	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14335	5.58	0.61	12	0.03	27852.00	254415.00	174700	20231020	-11.10	115800	20230327	34.11	163200	-4.84	20240213	144900	7.18	20240103	174700	-11.10	20231020	115800	34.11	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
41	20240223	090316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154200	-500	5	-0.32	2777700	18	0.16	154500	154500	154200	201000	108300	154700	154316.67	7.15	-6	160433	157566	154733	151866	149033	159000	153300	462	46300	5000	117570	100	1	9230244	14233	5.54	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.73	115800	20230327	33.16	163200	-5.51	20240213	144900	6.42	20240103	174700	-11.73	20231020	115800	33.16	20230327	0.05	N	018670	5000	461 억	660357	N	N	0	N	N
42	20240222	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154700	2200	2	1.44	1776033200	11503	126.78	152500	157600	151900	198200	106800	152500	154396.81	7.11	2030	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14279	5.55	0.61	12	0.12	27852.00	254415.00	174700	20231020	-11.45	115800	20230327	33.59	163200	-5.21	20240213	144900	6.76	20240103	174700	-11.45	20231020	115800	33.59	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
43	20240222	150317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	2900	2	1.90	1698613300	11003	121.27	152500	157600	151900	198200	106800	152500	154377.29	7.11	2051	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14344	5.58	0.61	12	0.12	27852.00	254415.00	174700	20231020	-11.05	115800	20230327	34.20	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	115800	34.20	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
44	20240222	140317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154900	2400	2	1.57	1219354300	7904	87.12	152500	157600	151900	198200	106800	152500	154270.53	7.11	905	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14298	5.56	0.61	12	0.09	27852.00	254415.00	174700	20231020	-11.33	115800	20230327	33.77	163200	-5.09	20240213	144900	6.90	20240103	174700	-11.33	20231020	115800	33.77	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
45	20240222	130310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154000	1500	2	0.98	614399300	4013	44.23	152500	154400	151900	198200	106800	152500	153102.24	7.11	235	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14215	5.53	0.61	12	0.04	27852.00	254415.00	174700	20231020	-11.85	115800	20230327	32.99	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	115800	32.99	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
46	20240222	120316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153600	1100	2	0.72	503876200	3295	36.32	152500	154100	151900	198200	106800	152500	152921.46	7.11	247	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14178	5.51	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.08	115800	20230327	32.64	163200	-5.88	20240213	144900	6.00	20240103	174700	-12.08	20231020	115800	32.64	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
47	20240222	110315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152800	300	2	0.20	299857300	1964	21.65	152500	153600	151900	198200	106800	152500	152676.83	7.11	-13	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14104	5.49	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.54	115800	20230327	31.95	163200	-6.37	20240213	144900	5.45	20240103	174700	-12.54	20231020	115800	31.95	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
48	20240222	100313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153400	900	2	0.59	175801700	1152	12.70	152500	153600	151900	198200	106800	152500	152605.64	7.11	-86	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14159	5.51	0.60	12	0.01	27852.00	254415.00	174700	20231020	-12.19	115800	20230327	32.47	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	115800	32.47	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
49	20240222	090316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152600	100	2	0.07	26700100	175	1.93	152500	152900	152500	198200	106800	152500	152572.00	7.11	-125	155166	153832	152166	150832	149166	153000	150000	462	45700	5000	115900	100	1	9230244	14085	5.48	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.65	115800	20230327	31.78	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	115800	31.78	20230327	0.06	N	018670	5000	461 억	655940	N	N	3	N	N
50	20240221	160313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	-1000	5	-0.65	1379340200	9073	59.99	153500	153500	150500	199500	107500	153500	152026.92	7.10	-717	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14076	5.48	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.06	N	018670	5000	461 억	655456	N	N	3	N	N
51	20240221	150310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152100	-1400	5	-0.91	1254426500	8252	54.56	153500	153500	150500	199500	107500	153500	152014.84	7.10	-717	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14039	5.46	0.60	12	0.09	27852.00	254415.00	174700	20231020	-12.94	115800	20230327	31.35	163200	-6.80	20240213	144900	4.97	20240103	174700	-12.94	20231020	115800	31.35	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
52	20240221	140312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152100	-1400	5	-0.91	999907400	6575	43.47	153500	153500	150500	199500	107500	153500	152077.17	7.10	-719	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14039	5.46	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.94	115800	20230327	31.35	163200	-6.80	20240213	144900	4.97	20240103	174700	-12.94	20231020	115800	31.35	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
53	20240221	130312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152100	-1400	5	-0.91	830667200	5462	36.11	153500	153500	150500	199500	107500	153500	152081.14	7.10	-734	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14039	5.46	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.94	115800	20230327	31.35	163200	-6.80	20240213	144900	4.97	20240103	174700	-12.94	20231020	115800	31.35	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
54	20240221	120313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152400	-1100	5	-0.72	667204500	4388	29.01	153500	153500	150500	199500	107500	153500	152052.07	7.10	-595	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14067	5.47	0.60	12	0.05	27852.00	254415.00	174700	20231020	-12.76	115800	20230327	31.61	163200	-6.62	20240213	144900	5.18	20240103	174700	-12.76	20231020	115800	31.61	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
55	20240221	110314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152400	-1100	5	-0.72	495731000	3263	21.57	153500	153500	150500	199500	107500	153500	151924.92	7.10	-572	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14067	5.47	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.76	115800	20230327	31.61	163200	-6.62	20240213	144900	5.18	20240103	174700	-12.76	20231020	115800	31.61	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
56	20240221	100312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150800	-2700	5	-1.76	307619100	2028	13.41	153500	153500	150500	199500	107500	153500	151685.95	7.10	-866	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	13919	5.41	0.59	12	0.02	27852.00	254415.00	174700	20231020	-13.68	115800	20230327	30.22	163200	-7.60	20240213	144900	4.07	20240103	174700	-13.68	20231020	115800	30.22	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
57	20240221	090310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153200	-300	5	-0.20	8432600	55	0.36	153500	153500	152500	199500	107500	153500	153320.00	7.10	-1	160566	157032	154366	150832	148166	155700	149500	462	46000	5000	116660	100	1	9230244	14141	5.50	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.31	115800	20230327	32.30	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	115800	32.30	20230327	0.06	N	018670	5000	461 억	655456	N	N	5	N	N
58	20240220	160308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153500	-3900	5	-2.48	2318160500	15119	155.21	157900	157900	151700	204500	110200	157400	153327.63	7.10	-3314	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14168	5.51	0.60	12	0.16	27852.00	254415.00	174700	20231020	-12.14	115800	20230327	32.56	163200	-5.94	20240213	144900	5.94	20240103	174700	-12.14	20231020	115800	32.56	20230327	0.05	N	018670	5000	461 억	655082	N	N	5	N	N
59	20240220	150310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152000	-5400	5	-3.43	1899380300	12373	127.02	157900	157900	151700	204500	110200	157400	153510.09	7.10	-3199	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14030	5.46	0.60	12	0.13	27852.00	254415.00	174700	20231020	-12.99	115800	20230327	31.26	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	115800	31.26	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
60	20240220	140310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152000	-5400	5	-3.43	1444633900	9382	96.31	157900	157900	151700	204500	110200	157400	153979.31	7.10	-2698	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14030	5.46	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.99	115800	20230327	31.26	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	115800	31.26	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
61	20240220	130311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	-4900	5	-3.11	1046894700	6770	69.50	157900	157900	152400	204500	110200	157400	154637.33	7.10	-1842	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14076	5.48	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
62	20240220	120309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153800	-3600	5	-2.29	761297300	4904	50.34	157900	157900	153600	204500	110200	157400	155240.07	7.10	-1148	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14196	5.52	0.60	12	0.05	27852.00	254415.00	174700	20231020	-11.96	115800	20230327	32.82	163200	-5.76	20240213	144900	6.14	20240103	174700	-11.96	20231020	115800	32.82	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
63	20240220	110309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	-2000	5	-1.27	442410800	2837	29.12	157900	157900	155200	204500	110200	157400	155943.18	7.10	-128	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14344	5.58	0.61	12	0.03	27852.00	254415.00	174700	20231020	-11.05	115800	20230327	34.20	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	115800	34.20	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
64	20240220	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155500	-1900	5	-1.21	220100500	1408	14.45	157900	157900	155200	204500	110200	157400	156321.38	7.10	-275	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14353	5.58	0.61	12	0.02	27852.00	254415.00	174700	20231020	-10.99	115800	20230327	34.28	163200	-4.72	20240213	144900	7.32	20240103	174700	-10.99	20231020	115800	34.28	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
65	20240220	090312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157400	0	3	0.00	3466800	22	0.23	157900	157900	157400	204500	110200	157400	157581.82	7.10	-16	163400	160400	157200	154200	151000	161900	155700	462	47100	5000	119620	100	1	9230244	14528	5.65	0.62	12	0.00	27852.00	254415.00	174700	20231020	-9.90	115800	20230327	35.92	163200	-3.55	20240213	144900	8.63	20240103	174700	-9.90	20231020	115800	35.92	20230327	0.05	N	018670	5000	461 억	655082	N	N	16	N	N
66	20240219	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157400	3100	2	2.01	1521251200	9698	110.29	154900	160200	154000	200500	108100	154300	156862.31	7.05	2048	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14528	5.65	0.62	12	0.11	27852.00	254415.00	174700	20231020	-9.90	115800	20230327	35.92	163200	-3.55	20240213	144900	8.63	20240103	174700	-9.90	20231020	115800	35.92	20230327	0.06	N	018670	5000	461 억	650689	N	N	16	N	N
67	20240219	150312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156500	2200	2	1.43	1377499700	8782	99.87	154900	160200	154000	200500	108100	154300	156854.90	7.05	1841	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14445	5.62	0.62	12	0.10	27852.00	254415.00	174700	20231020	-10.42	115800	20230327	35.15	163200	-4.11	20240213	144900	8.01	20240103	174700	-10.42	20231020	115800	35.15	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
68	20240219	140312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156800	2500	2	1.62	1124825800	7171	81.55	154900	160200	154000	200500	108100	154300	156857.59	7.05	1326	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14473	5.63	0.62	12	0.08	27852.00	254415.00	174700	20231020	-10.25	115800	20230327	35.41	163200	-3.92	20240213	144900	8.21	20240103	174700	-10.25	20231020	115800	35.41	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
69	20240219	130312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156600	2300	2	1.49	900458200	5743	65.31	154900	160200	154000	200500	108100	154300	156792.30	7.05	761	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14455	5.62	0.62	12	0.06	27852.00	254415.00	174700	20231020	-10.36	115800	20230327	35.23	163200	-4.04	20240213	144900	8.07	20240103	174700	-10.36	20231020	115800	35.23	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
70	20240219	120310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155700	1400	2	0.91	741843600	4727	53.76	154900	160200	154000	200500	108100	154300	156937.51	7.05	687	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14371	5.59	0.61	12	0.05	27852.00	254415.00	174700	20231020	-10.88	115800	20230327	34.46	163200	-4.60	20240213	144900	7.45	20240103	174700	-10.88	20231020	115800	34.46	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
71	20240219	110310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157100	2800	2	1.81	625998200	3985	45.32	154900	160200	154000	200500	108100	154300	157088.63	7.05	925	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14501	5.64	0.62	12	0.04	27852.00	254415.00	174700	20231020	-10.07	115800	20230327	35.66	163200	-3.74	20240213	144900	8.42	20240103	174700	-10.07	20231020	115800	35.66	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
72	20240219	100308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157000	2700	2	1.75	482087700	3066	34.87	154900	160200	154000	200500	108100	154300	157236.69	7.05	1016	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14491	5.64	0.62	12	0.03	27852.00	254415.00	174700	20231020	-10.13	115800	20230327	35.58	163200	-3.80	20240213	144900	8.35	20240103	174700	-10.13	20231020	115800	35.58	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
73	20240219	090309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154000	-300	5	-0.19	7274600	47	0.53	154900	154900	154000	200500	108100	154300	154778.72	7.05	3	156500	155400	153400	152300	150300	155950	152850	462	46200	5000	117260	100	1	9230244	14215	5.53	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.85	115800	20230327	32.99	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	115800	32.99	20230327	0.06	N	018670	5000	461 억	650689	N	N	96	N	N
74	20240216	160307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154300	2100	2	1.38	1347613700	8790	83.10	152200	154500	151400	197800	106600	152200	153312.03	7.01	1163	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14242	5.54	0.61	12	0.10	27852.00	254415.00	174700	20231020	-11.68	115800	20230327	33.25	163200	-5.45	20240213	144900	6.49	20240103	174700	-11.68	20231020	115800	33.25	20230327	0.04	N	018670	5000	461 억	647267	N	N	96	N	N
75	20240216	150308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153400	1200	2	0.79	1245026500	8122	76.78	152200	154500	151400	197800	106600	152200	153290.63	7.01	818	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14159	5.51	0.60	12	0.09	27852.00	254415.00	174700	20231020	-12.19	115800	20230327	32.47	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	115800	32.47	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
76	20240216	140311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153100	900	2	0.59	1027119000	6699	63.33	152200	154500	151400	197800	106600	152200	153324.23	7.01	609	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14132	5.50	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.36	115800	20230327	32.21	163200	-6.19	20240213	144900	5.66	20240103	174700	-12.36	20231020	115800	32.21	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
77	20240216	130307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	1700	2	1.12	798239600	5208	49.23	152200	154500	151400	197800	106600	152200	153271.81	7.01	358	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14205	5.53	0.60	12	0.06	27852.00	254415.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
78	20240216	120310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152700	500	2	0.33	541736200	3533	33.40	152200	154500	151400	197800	106600	152200	153336.03	7.01	-327	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14095	5.48	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.59	115800	20230327	31.87	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	115800	31.87	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
79	20240216	110311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154000	1800	2	1.18	334337700	2179	20.60	152200	154500	151400	197800	106600	152200	153436.30	7.01	-321	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14215	5.53	0.61	12	0.02	27852.00	254415.00	174700	20231020	-11.85	115800	20230327	32.99	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	115800	32.99	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
80	20240216	100309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	1700	2	1.12	164995100	1080	10.21	152200	153900	151400	197800	106600	152200	152773.24	7.01	-179	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	14205	5.53	0.60	12	0.01	27852.00	254415.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
81	20240216	090304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151600	-600	5	-0.39	24763600	163	1.54	152200	152800	151400	197800	106600	152200	151923.93	7.01	24	157800	155000	153200	150400	148600	154100	149500	462	45600	5000	115670	100	1	9230244	13993	5.44	0.60	12	0.00	27852.00	254415.00	174700	20231020	-13.22	115800	20230327	30.92	163200	-7.11	20240213	144900	4.62	20240103	174700	-13.22	20231020	115800	30.92	20230327	0.04	N	018670	5000	461 억	647267	N	N	86	N	N
82	20240215	160307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152200	-2900	5	-1.87	1616696100	10574	88.09	155300	156000	151400	201500	108600	155100	152893.52	7.00	-1637	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14048	5.46	0.60	12	0.11	27852.00	254415.00	174700	20231020	-12.88	115800	20230327	31.43	163200	-6.74	20240213	144900	5.04	20240103	174700	-12.88	20231020	115800	31.43	20230327	0.06	N	018670	5000	461 억	645917	N	N	86	N	N
83	20240215	150308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152300	-2800	5	-1.81	1544962600	10103	84.17	155300	156000	151400	201500	108600	155100	152921.17	7.00	-1510	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14058	5.47	0.60	12	0.11	27852.00	254415.00	174700	20231020	-12.82	115800	20230327	31.52	163200	-6.68	20240213	144900	5.11	20240103	174700	-12.82	20231020	115800	31.52	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
84	20240215	140307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151600	-3500	5	-2.26	1296965200	8470	70.57	155300	156000	151400	201500	108600	155100	153124.58	7.00	-1377	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	13993	5.44	0.60	12	0.09	27852.00	254415.00	174700	20231020	-13.22	115800	20230327	30.92	163200	-7.11	20240213	144900	4.62	20240103	174700	-13.22	20231020	115800	30.92	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
85	20240215	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153200	-1900	5	-1.23	844505800	5495	45.78	155300	156000	152700	201500	108600	155100	153686.22	7.00	-1070	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14141	5.50	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.31	115800	20230327	32.30	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	115800	32.30	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
86	20240215	120307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153100	-2000	5	-1.29	689516600	4483	37.35	155300	156000	152700	201500	108600	155100	153806.96	7.00	-706	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14132	5.50	0.60	12	0.05	27852.00	254415.00	174700	20231020	-12.36	115800	20230327	32.21	163200	-6.19	20240213	144900	5.66	20240103	174700	-12.36	20231020	115800	32.21	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
87	20240215	110305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153300	-1800	5	-1.16	528727300	3434	28.61	155300	156000	152700	201500	108600	155100	153968.35	7.00	-485	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14150	5.50	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.25	115800	20230327	32.38	163200	-6.07	20240213	144900	5.80	20240103	174700	-12.25	20231020	115800	32.38	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
88	20240215	100306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153800	-1300	5	-0.84	335579100	2180	18.16	155300	156000	152700	201500	108600	155100	153935.37	7.00	-431	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14196	5.52	0.60	12	0.02	27852.00	254415.00	174700	20231020	-11.96	115800	20230327	32.82	163200	-5.76	20240213	144900	6.14	20240103	174700	-11.96	20231020	115800	32.82	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
89	20240215	090303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155200	100	2	0.06	7137100	46	0.38	155300	155300	155100	201500	108600	155100	155154.35	7.00	-16	163233	159166	157033	152966	150833	158100	151900	462	46400	5000	117870	100	1	9230244	14325	5.57	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.16	115800	20230327	34.02	163200	-4.90	20240213	144900	7.11	20240103	174700	-11.16	20231020	115800	34.02	20230327	0.06	N	018670	5000	461 억	645917	N	N	64	N	N
90	20240214	160303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155100	-5900	5	-3.66	1882948200	11994	108.63	161100	161100	154900	209000	112700	161000	156991.16	7.03	-4151	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14316	5.57	0.61	12	0.13	27852.00	254415.00	174700	20231020	-11.22	115800	20230327	33.94	163200	-4.96	20240213	144900	7.04	20240103	174700	-11.22	20231020	115800	33.94	20230327	0.05	N	018670	5000	461 억	648895	N	N	63	N	N
91	20240214	150304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	-5400	5	-3.35	1716863700	10925	98.95	161100	161100	154900	209000	112700	161000	157150.00	7.03	-3293	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14362	5.59	0.61	12	0.12	27852.00	254415.00	174700	20231020	-10.93	115800	20230327	34.37	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	115800	34.37	20230327	0.05	N	018670	5000	461 억	648895	N	N	80	N	N
92	20240214	140303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	-5600	5	-3.48	1173989000	7430	67.29	161100	161100	155400	209000	112700	161000	158006.59	7.03	-2839	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14344	5.58	0.61	12	0.08	27852.00	254415.00	174700	20231020	-11.05	115800	20230327	34.20	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	115800	34.20	20230327	0.05	N	018670	5000	461 억	648895	N	N	80	N	N
93	20240214	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158100	-2900	5	-1.80	696615700	4384	39.71	161100	161100	157800	209000	112700	161000	158899.57	7.03	-829	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14593	5.68	0.62	12	0.05	27852.00	254415.00	174700	20231020	-9.50	115800	20230327	36.53	163200	-3.12	20240213	144900	9.11	20240103	174700	-9.50	20231020	115800	36.53	20230327	0.05	N	018670	5000	461 억	648895	N	N	80	N	N
94	20240214	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158100	-2900	5	-1.80	597985100	3761	34.06	161100	161100	157800	209000	112700	161000	158996.30	7.03	-663	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14593	5.68	0.62	12	0.04	27852.00	254415.00	174700	20231020	-9.50	115800	20230327	36.53	163200	-3.12	20240213	144900	9.11	20240103	174700	-9.50	20231020	115800	36.53	20230327	0.05	N	018670	5000	461 억	648895	N	N	80	N	N
95	20240214	110305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158200	-2800	5	-1.74	447283200	2808	25.43	161100	161100	158000	209000	112700	161000	159288.89	7.03	-425	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14602	5.68	0.62	12	0.03	27852.00	254415.00	174700	20231020	-9.44	115800	20230327	36.61	163200	-3.06	20240213	144900	9.18	20240103	174700	-9.44	20231020	115800	36.61	20230327	0.05	N	018670	5000	461 억	648895	N	N	80	N	N
96	20240214	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	159700	-1300	5	-0.81	29488600	184	1.67	161100	161100	159700	209000	112700	161000	160264.13	7.03	-135	166533	163766	160433	157666	154333	165150	159050	462	48000	5000	122360	100	1	9230244	14741	5.73	0.63	12	0.00	27852.00	254415.00	174700	20231020	-8.59	115800	20230327	37.91	163200	-2.14	20240213	144900	10.21	20240103	174700	-8.59	20231020	115800	37.91	20230327	0.05	N	018670	5000	461 억	648895	N	N	80	N	N
97	20240213	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	161000	4200	2	2.68	1781087200	11023	130.34	157800	163200	157100	203500	109800	156800	161579.17	7.00	622	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	14861	5.78	0.63	12	0.12	27852.00	254415.00	174700	20231020	-7.84	115800	20230327	39.03	163200	-1.35	20240213	144900	11.11	20240103	174700	-7.84	20231020	115800	39.03	20230327	0.05	N	018670	5000	461 억	646380	N	N	80	N	N
98	20240213	150257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	161400	4600	2	2.93	1704314900	10547	124.71	157800	163200	157100	203500	109800	156800	161592.39	7.00	863	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	14898	5.79	0.63	12	0.11	27852.00	254415.00	174700	20231020	-7.61	115800	20230327	39.38	163200	-1.10	20240213	144900	11.39	20240103	174700	-7.61	20231020	115800	39.38	20230327	0.05	N	018670	5000	461 억	646380	N	N	66	N	N
99	20240213	140305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	161500	4700	2	3.00	1457315900	9016	106.61	157800	163200	157100	203500	109800	156800	161636.63	7.00	1530	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	14907	5.80	0.63	12	0.10	27852.00	254415.00	174700	20231020	-7.56	115800	20230327	39.46	163200	-1.04	20240213	144900	11.46	20240103	174700	-7.56	20231020	115800	39.46	20230327	0.05	N	018670	5000	461 억	646380	N	N	66	N	N
100	20240213	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	162300	5500	2	3.51	1159348500	7175	84.84	157800	163200	157100	203500	109800	156800	161581.67	7.00	1801	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	14981	5.83	0.64	12	0.08	27852.00	254415.00	174700	20231020	-7.10	115800	20230327	40.16	163200	-0.55	20240213	144900	12.01	20240103	174700	-7.10	20231020	115800	40.16	20230327	0.05	N	018670	5000	461 억	646380	N	N	66	N	N
101	20240213	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	162400	5600	2	3.57	1004740300	6222	73.57	157800	163200	157100	203500	109800	156800	161481.89	7.00	1949	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	14990	5.83	0.64	12	0.07	27852.00	254415.00	174700	20231020	-7.04	115800	20230327	40.24	163200	-0.49	20240213	144900	12.08	20240103	174700	-7.04	20231020	115800	40.24	20230327	0.05	N	018670	5000	461 억	646380	N	N	66	N	N
102	20240213	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	163000	6200	2	3.95	805015200	4993	59.04	157800	163100	157100	203500	109800	156800	161228.76	7.00	1874	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	15045	5.85	0.64	12	0.05	27852.00	254415.00	174700	20231020	-6.70	115800	20230327	40.76	163100	-0.06	20240213	144900	12.49	20240103	174700	-6.70	20231020	115800	40.76	20230327	0.05	N	018670	5000	461 억	646380	N	N	66	N	N
103	20240213	100242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	162400	5600	2	3.57	550223300	3424	40.49	157800	162600	157100	203500	109800	156800	160696.06	7.00	1303	164666	160732	158466	154532	152266	159600	153400	462	46700	5000	119160	100	1	9230244	14990	5.83	0.64	12	0.04	27852.00	254415.00	174700	20231020	-7.04	115800	20230327	40.24	162600	-0.12	20240213	144900	12.08	20240103	174700	-7.04	20231020	115800	40.24	20230327	0.05	N	018670	5000	461 억	646380	N	N	66	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History