KissMeData/088790/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160653	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-15	5	-0.70	28237250	13333	108.20	2135	2140	2090	2775	1495	2135	2117.84	1.66	-726	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	264	5.78	0.25	12	0.11	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206782	N	N	21	N	N
3	20240229	150656	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	0	3	0.00	27310610	12896	104.66	2135	2140	2090	2775	1495	2135	2117.76	1.66	-720	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	266	5.82	0.26	12	0.10	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
4	20240229	140658	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-10	5	-0.47	18821330	8889	72.14	2135	2140	2090	2775	1495	2135	2117.37	1.66	-656	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	265	5.79	0.25	12	0.07	367.00	8358.00	3320	20230419	-35.99	1920	20231030	10.68	2230	-4.71	20240103	1921	10.62	20240118	3320	-35.99	20230419	1920	10.68	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
5	20240229	130655	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-15	5	-0.70	18037915	8520	69.14	2135	2140	2090	2775	1495	2135	2117.13	1.66	-656	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	264	5.78	0.25	12	0.07	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
6	20240229	120655	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	0	3	0.00	17467120	8251	66.96	2135	2140	2090	2775	1495	2135	2116.97	1.66	-650	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	266	5.82	0.26	12	0.07	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
7	20240229	110656	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-15	5	-0.70	16695025	7888	64.02	2135	2140	2090	2775	1495	2135	2116.51	1.66	-644	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	264	5.78	0.25	12	0.06	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
8	20240229	100657	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-10	5	-0.47	13153455	6226	50.53	2135	2135	2090	2775	1495	2135	2112.67	1.66	-552	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	265	5.79	0.25	12	0.05	367.00	8358.00	3320	20230419	-35.99	1920	20231030	10.68	2230	-4.71	20240103	1921	10.62	20240118	3320	-35.99	20230419	1920	10.68	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
9	20240229	090655	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-35	5	-1.64	5503460	2605	21.14	2135	2135	2100	2775	1495	2135	2112.65	1.66	-713	2185	2160	2125	2100	2065	2172	2112	62	640	500	1450	5	1	12447744	261	5.72	0.25	12	0.02	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	206782	N	N	59	N	N
10	20240228	160616	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	15	2	0.71	26252300	12322	72.62	2100	2150	2090	2755	1485	2120	2130.42	1.66	31	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	266	5.82	0.26	12	0.10	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206713	N	N	59	N	N
11	20240228	150616	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	30	2	1.42	23746460	11152	65.73	2100	2150	2090	2755	1485	2120	2129.35	1.66	57	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	268	5.86	0.26	12	0.09	367.00	8358.00	3320	20230419	-35.24	1920	20231030	11.98	2230	-3.59	20240103	1921	11.92	20240118	3320	-35.24	20230419	1920	11.98	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
12	20240228	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	20	2	0.94	21152990	9942	58.60	2100	2140	2090	2755	1485	2120	2127.64	1.66	114	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	266	5.83	0.26	12	0.08	367.00	8358.00	3320	20230419	-35.54	1920	20231030	11.46	2230	-4.04	20240103	1921	11.40	20240118	3320	-35.54	20230419	1920	11.46	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
13	20240228	130655	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	10	2	0.47	18911460	8890	52.40	2100	2140	2090	2755	1485	2120	2127.27	1.66	104	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	265	5.80	0.25	12	0.07	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	1921	10.88	20240118	3320	-35.84	20230419	1920	10.94	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
14	20240228	120656	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	20	2	0.94	14830115	6975	41.11	2100	2140	2090	2755	1485	2120	2126.18	1.66	101	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	266	5.83	0.26	12	0.06	367.00	8358.00	3320	20230419	-35.54	1920	20231030	11.46	2230	-4.04	20240103	1921	11.40	20240118	3320	-35.54	20230419	1920	11.46	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
15	20240228	110627	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	15	2	0.71	14825835	6973	41.10	2100	2140	2090	2755	1485	2120	2126.18	1.66	101	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	266	5.82	0.26	12	0.06	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
16	20240228	100653	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	0	3	0.00	8884745	4196	24.73	2100	2140	2090	2755	1485	2120	2117.43	1.66	186	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	264	5.78	0.25	12	0.03	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
17	20240228	090656	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-20	5	-0.94	1102500	525	3.09	2100	2100	2100	2755	1485	2120	2100.00	1.66	-53	2150	2135	2105	2090	2060	2142	2097	62	635	500	1440	5	1	12447744	261	5.72	0.25	12	0.00	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	206713	N	N	3	N	N
18	20240227	160654	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	25	2	1.19	34838775	16578	65.32	2095	2120	2075	2720	1470	2095	2101.51	1.66	-366	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	264	5.78	0.25	12	0.13	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	207100	N	N	3	N	N
19	20240227	150656	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	20	2	0.95	34299205	16323	64.31	2095	2120	2075	2720	1470	2095	2101.28	1.66	-380	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	263	5.76	0.25	12	0.13	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	1921	10.10	20240118	3320	-36.30	20230419	1920	10.16	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
20	20240227	140653	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	25	2	1.19	30439880	14500	57.13	2095	2120	2075	2720	1470	2095	2099.30	1.66	-369	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	264	5.78	0.25	12	0.12	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
21	20240227	130616	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	10	2	0.48	28777830	13714	54.03	2095	2115	2075	2720	1470	2095	2098.43	1.66	-310	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	262	5.74	0.25	12	0.11	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	1921	9.58	20240118	3320	-36.60	20230419	1920	9.64	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
22	20240227	120656	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	5	2	0.24	20371795	9712	38.27	2095	2115	2075	2720	1470	2095	2097.59	1.66	-181	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	261	5.72	0.25	12	0.08	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
23	20240227	110655	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	15	2	0.72	14600125	6970	27.46	2095	2115	2075	2720	1470	2095	2094.71	1.66	-180	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	263	5.75	0.25	12	0.06	367.00	8358.00	3320	20230419	-36.45	1920	20231030	9.90	2230	-5.38	20240103	1921	9.84	20240118	3320	-36.45	20230419	1920	9.90	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
24	20240227	100651	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	0	3	0.00	4909860	2353	9.27	2095	2095	2075	2720	1470	2095	2086.64	1.66	-142	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	261	5.71	0.25	12	0.02	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	1921	9.06	20240118	3320	-36.90	20230419	1920	9.11	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
25	20240227	090654	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	0	3	0.00	1726140	824	3.25	2095	2095	2090	2720	1470	2095	2094.83	1.66	-111	2135	2115	2075	2055	2015	2125	2065	62	625	500	1420	5	1	12447744	261	5.71	0.25	12	0.01	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	1921	9.06	20240118	3320	-36.90	20230419	1920	9.11	20231030	0.05	N	088790	500	62 억	207100	N	N	8	N	N
26	20240226	160652	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	35	2	1.70	52148000	25380	88.19	2060	2095	2035	2675	1445	2060	2054.69	1.66	530	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	261	5.71	0.25	12	0.20	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	1921	9.06	20240118	3320	-36.90	20230419	1920	9.11	20231030	0.05	N	088790	500	62 억	206574	N	N	8	N	N
27	20240226	150650	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	15	2	0.73	49813700	24265	84.31	2060	2085	2035	2675	1445	2060	2052.90	1.66	458	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	258	5.65	0.25	12	0.19	367.00	8358.00	3320	20230419	-37.50	1920	20231030	8.07	2230	-6.95	20240103	1921	8.02	20240118	3320	-37.50	20230419	1920	8.07	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
28	20240226	140650	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	25	2	1.21	46555700	22696	78.86	2060	2085	2035	2675	1445	2060	2051.27	1.66	442	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	260	5.68	0.25	12	0.18	367.00	8358.00	3320	20230419	-37.20	1920	20231030	8.59	2230	-6.50	20240103	1921	8.54	20240118	3320	-37.20	20230419	1920	8.59	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
29	20240226	130646	57	100.00	KOSPI	유통업	N	N	N	N	N	2080	20	2	0.97	45779170	22322	77.56	2060	2080	2035	2675	1445	2060	2050.85	1.66	442	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	259	5.67	0.25	12	0.18	367.00	8358.00	3320	20230419	-37.35	1920	20231030	8.33	2230	-6.73	20240103	1921	8.28	20240118	3320	-37.35	20230419	1920	8.33	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
30	20240226	120646	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	5	2	0.24	38511090	18825	65.41	2060	2075	2035	2675	1445	2060	2045.74	1.66	452	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	257	5.63	0.25	12	0.15	367.00	8358.00	3320	20230419	-37.80	1920	20231030	7.55	2230	-7.40	20240103	1921	7.50	20240118	3320	-37.80	20230419	1920	7.55	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
31	20240226	110644	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-15	5	-0.73	36240550	17717	61.56	2060	2075	2035	2675	1445	2060	2045.52	1.66	583	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	255	5.57	0.24	12	0.14	367.00	8358.00	3320	20230419	-38.40	1920	20231030	6.51	2230	-8.30	20240103	1921	6.45	20240118	3320	-38.40	20230419	1920	6.51	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
32	20240226	100642	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-20	5	-0.97	24460490	11938	41.48	2060	2075	2035	2675	1445	2060	2048.96	1.66	400	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	254	5.56	0.24	12	0.10	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	1921	6.19	20240118	3320	-38.55	20230419	1920	6.25	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
33	20240226	090643	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	15	2	0.73	5115055	2483	8.63	2060	2075	2060	2675	1445	2060	2060.03	1.66	-17	2143	2101	2078	2036	2013	2090	2025	62	615	500	1400	5	1	12447744	258	5.65	0.25	12	0.02	367.00	8358.00	3320	20230419	-37.50	1920	20231030	8.07	2230	-6.95	20240103	1921	8.02	20240118	3320	-37.50	20230419	1920	8.07	20231030	0.05	N	088790	500	62 억	206574	N	N	1	N	N
34	20240223	160643	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	-30	5	-1.44	59885415	28779	110.91	2090	2120	2055	2715	1465	2090	2080.94	1.66	-222	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	256	5.61	0.25	12	0.23	367.00	8358.00	3320	20230419	-37.95	1920	20231030	7.29	2230	-7.62	20240103	1921	7.24	20240118	3320	-37.95	20230419	1920	7.29	20231030	0.05	N	088790	500	62 억	206804	N	N	1	N	N
35	20240223	150639	57	100.00	KOSPI	유통업	N	N	N	N	N	2085	-5	5	-0.24	54477355	26161	100.82	2090	2120	2055	2715	1465	2090	2082.39	1.66	-199	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	260	5.68	0.25	12	0.21	367.00	8358.00	3320	20230419	-37.20	1920	20231030	8.59	2230	-6.50	20240103	1921	8.54	20240118	3320	-37.20	20230419	1920	8.59	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
36	20240223	140641	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	15	2	0.72	49975595	24007	92.52	2090	2120	2055	2715	1465	2090	2081.71	1.66	-161	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	262	5.74	0.25	12	0.19	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	1921	9.58	20240118	3320	-36.60	20230419	1920	9.64	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
37	20240223	130639	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	10	2	0.48	49323940	23696	91.32	2090	2120	2055	2715	1465	2090	2081.53	1.66	-161	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	261	5.72	0.25	12	0.19	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
38	20240223	120640	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	5	2	0.24	44619360	21453	82.68	2090	2120	2055	2715	1465	2090	2079.87	1.66	-140	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	261	5.71	0.25	12	0.17	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	1921	9.06	20240118	3320	-36.90	20230419	1920	9.11	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
39	20240223	110634	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	15	2	0.72	38361345	18451	71.11	2090	2120	2055	2715	1465	2090	2079.09	1.66	-144	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	262	5.74	0.25	12	0.15	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	1921	9.58	20240118	3320	-36.60	20230419	1920	9.64	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
40	20240223	100634	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-15	5	-0.72	24078265	11659	44.93	2090	2090	2055	2715	1465	2090	2065.21	1.66	-73	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	258	5.65	0.25	12	0.09	367.00	8358.00	3320	20230419	-37.50	1920	20231030	8.07	2230	-6.95	20240103	1921	8.02	20240118	3320	-37.50	20230419	1920	8.07	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
41	20240223	090637	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-15	5	-0.72	5184520	2488	9.59	2090	2090	2075	2715	1465	2090	2083.81	1.66	-133	2170	2130	2110	2070	2050	2120	2060	62	625	500	1420	5	1	12447744	258	5.65	0.25	12	0.02	367.00	8358.00	3320	20230419	-37.50	1920	20231030	8.07	2230	-6.95	20240103	1921	8.02	20240118	3320	-37.50	20230419	1920	8.07	20231030	0.05	N	088790	500	62 억	206804	N	N	8	N	N
42	20240222	160629	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-60	5	-2.79	54897220	25942	121.71	2145	2150	2090	2795	1505	2150	2116.15	1.66	694	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	260	5.69	0.25	12	0.21	367.00	8358.00	3320	20230419	-37.05	1920	20231030	8.85	2230	-6.28	20240103	1921	8.80	20240118	3320	-37.05	20230419	1920	8.85	20231030	0.05	N	088790	500	62 억	206102	N	N	8	N	N
43	20240222	150638	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-45	5	-2.09	50440530	23814	111.72	2145	2150	2100	2795	1505	2150	2118.10	1.66	1032	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	262	5.74	0.25	12	0.19	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	1921	9.58	20240118	3320	-36.60	20230419	1920	9.64	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
44	20240222	140633	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	-15	5	-0.70	33655385	15865	74.43	2145	2145	2100	2795	1505	2150	2121.36	1.66	340	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	266	5.82	0.26	12	0.13	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
45	20240222	130623	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	-15	5	-0.70	32264475	15214	71.38	2145	2145	2100	2795	1505	2150	2120.71	1.66	380	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	266	5.82	0.26	12	0.12	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
46	20240222	120633	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-25	5	-1.16	31331840	14777	69.33	2145	2145	2100	2795	1505	2150	2120.31	1.66	405	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	265	5.79	0.25	12	0.12	367.00	8358.00	3320	20230419	-35.99	1920	20231030	10.68	2230	-4.71	20240103	1921	10.62	20240118	3320	-35.99	20230419	1920	10.68	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
47	20240222	110630	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-30	5	-1.40	29753340	14034	65.84	2145	2145	2100	2795	1505	2150	2120.09	1.66	413	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	264	5.78	0.25	12	0.11	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
48	20240222	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	-35	5	-1.63	21975985	10342	48.52	2145	2145	2105	2795	1505	2150	2124.93	1.66	289	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	263	5.76	0.25	12	0.08	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	1921	10.10	20240118	3320	-36.30	20230419	1920	10.16	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
49	20240222	090635	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	-20	5	-0.93	4556350	2125	9.97	2145	2145	2130	2795	1505	2150	2144.16	1.66	-294	2176	2162	2146	2132	2116	2170	2140	62	645	500	1460	5	1	12447744	265	5.80	0.25	12	0.02	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	1921	10.88	20240118	3320	-35.84	20230419	1920	10.94	20231030	0.05	N	088790	500	62 억	206102	N	N	0	N	N
50	20240221	160629	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	15	2	0.70	45634060	21313	114.03	2135	2160	2130	2775	1495	2135	2141.13	1.66	-107	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	268	5.86	0.26	12	0.17	367.00	8358.00	3320	20230419	-35.24	1920	20231030	11.98	2230	-3.59	20240103	1921	11.92	20240118	3320	-35.24	20230419	1920	11.98	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
51	20240221	150624	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	0	3	0.00	44817375	20933	112.00	2135	2160	2130	2775	1495	2135	2140.99	1.66	-44	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	266	5.82	0.26	12	0.17	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
52	20240221	140625	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	0	3	0.00	43991010	20549	109.94	2135	2160	2130	2775	1495	2135	2140.79	1.66	-5	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	266	5.82	0.26	12	0.17	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
53	20240221	130626	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	20	2	0.94	40033250	18693	100.01	2135	2160	2130	2775	1495	2135	2141.62	1.66	5	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	268	5.87	0.26	12	0.15	367.00	8358.00	3320	20230419	-35.09	1920	20231030	12.24	2230	-3.36	20240103	1921	12.18	20240118	3320	-35.09	20230419	1920	12.24	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
54	20240221	120624	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	20	2	0.94	32233680	15053	80.54	2135	2160	2130	2775	1495	2135	2141.35	1.66	98	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	268	5.87	0.26	12	0.12	367.00	8358.00	3320	20230419	-35.09	1920	20231030	12.24	2230	-3.36	20240103	1921	12.18	20240118	3320	-35.09	20230419	1920	12.24	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
55	20240221	110631	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	20	2	0.94	30549305	14269	76.34	2135	2160	2130	2775	1495	2135	2140.96	1.66	127	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	268	5.87	0.26	12	0.11	367.00	8358.00	3320	20230419	-35.09	1920	20231030	12.24	2230	-3.36	20240103	1921	12.18	20240118	3320	-35.09	20230419	1920	12.24	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
56	20240221	100623	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	15	2	0.70	28532195	13326	71.30	2135	2160	2130	2775	1495	2135	2141.09	1.66	155	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	268	5.86	0.26	12	0.11	367.00	8358.00	3320	20230419	-35.24	1920	20231030	11.98	2230	-3.59	20240103	1921	11.92	20240118	3320	-35.24	20230419	1920	11.98	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
57	20240221	090623	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	0	3	0.00	4719400	2213	11.84	2135	2135	2130	2775	1495	2135	2132.58	1.66	-46	2178	2156	2123	2101	2068	2167	2112	62	640	500	1450	5	1	12447744	266	5.82	0.26	12	0.02	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206176	N	N	9	N	N
58	20240220	160617	57	100.00	KOSPI	유통업	N	N	N	N	N	2135	25	2	1.18	39621105	18684	55.63	2105	2145	2090	2740	1480	2110	2120.59	1.66	-288	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	266	5.82	0.26	12	0.15	367.00	8358.00	3320	20230419	-35.69	1920	20231030	11.20	2230	-4.26	20240103	1921	11.14	20240118	3320	-35.69	20230419	1920	11.20	20231030	0.05	N	088790	500	62 억	206464	N	N	9	N	N
59	20240220	150620	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	10	2	0.47	28639030	13547	40.34	2105	2140	2090	2740	1480	2110	2114.05	1.66	26	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	264	5.78	0.25	12	0.11	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
60	20240220	140622	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	20	2	0.95	26018405	12317	36.67	2105	2135	2090	2740	1480	2110	2112.40	1.66	56	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	265	5.80	0.25	12	0.10	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	1921	10.88	20240118	3320	-35.84	20230419	1920	10.94	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
61	20240220	130621	57	100.00	KOSPI	유통업	N	N	N	N	N	2130	20	2	0.95	22947895	10874	32.38	2105	2130	2090	2740	1480	2110	2110.35	1.66	111	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	265	5.80	0.25	12	0.09	367.00	8358.00	3320	20230419	-35.84	1920	20231030	10.94	2230	-4.48	20240103	1921	10.88	20240118	3320	-35.84	20230419	1920	10.94	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
62	20240220	120616	57	100.00	KOSPI	유통업	N	N	N	N	N	2105	-5	5	-0.24	20850425	9889	29.44	2105	2130	2090	2740	1480	2110	2108.45	1.66	130	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	262	5.74	0.25	12	0.08	367.00	8358.00	3320	20230419	-36.60	1920	20231030	9.64	2230	-5.61	20240103	1921	9.58	20240118	3320	-36.60	20230419	1920	9.64	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
63	20240220	110617	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	10	2	0.47	15808150	7504	22.34	2105	2125	2090	2740	1480	2110	2106.63	1.66	-15	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	264	5.78	0.25	12	0.06	367.00	8358.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
64	20240220	100609	57	100.00	KOSPI	유통업	N	N	N	N	N	2115	5	2	0.24	9596035	4561	13.58	2105	2115	2090	2740	1480	2110	2103.93	1.66	-65	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	263	5.76	0.25	12	0.04	367.00	8358.00	3320	20230419	-36.30	1920	20231030	10.16	2230	-5.16	20240103	1921	10.10	20240118	3320	-36.30	20230419	1920	10.16	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
65	20240220	090623	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	-10	5	-0.47	3840295	1827	5.44	2105	2105	2100	2740	1480	2110	2101.97	1.66	-29	2150	2130	2090	2070	2030	2140	2080	62	630	500	1430	5	1	12447744	261	5.72	0.25	12	0.01	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	206464	N	N	20	N	N
66	20240219	160619	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	55	2	2.68	69913300	33577	84.82	2055	2110	2050	2670	1440	2055	2082.16	1.66	191	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	263	5.75	0.25	12	0.27	367.00	8358.00	3320	20230419	-36.45	1920	20231030	9.90	2230	-5.38	20240103	1921	9.84	20240118	3320	-36.45	20230419	1920	9.90	20231030	0.05	N	088790	500	62 억	206266	N	N	20	N	N
67	20240219	150624	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	45	2	2.19	67559740	32460	82.00	2055	2100	2050	2670	1440	2055	2081.32	1.66	193	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	261	5.72	0.25	12	0.26	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
68	20240219	140623	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	45	2	2.19	46002050	22193	56.07	2055	2100	2050	2670	1440	2055	2072.82	1.66	193	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	261	5.72	0.25	12	0.18	367.00	8358.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
69	20240219	130622	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	40	2	1.95	42086250	20323	51.34	2055	2095	2050	2670	1440	2055	2070.87	1.66	221	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	261	5.71	0.25	12	0.16	367.00	8358.00	3320	20230419	-36.90	1920	20231030	9.11	2230	-6.05	20240103	1921	9.06	20240118	3320	-36.90	20230419	1920	9.11	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
70	20240219	120621	57	100.00	KOSPI	유통업	N	N	N	N	N	2065	10	2	0.49	24846550	12052	30.45	2055	2080	2050	2670	1440	2055	2061.61	1.66	153	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	257	5.63	0.25	12	0.10	367.00	8358.00	3320	20230419	-37.80	1920	20231030	7.55	2230	-7.40	20240103	1921	7.50	20240118	3320	-37.80	20230419	1920	7.55	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
71	20240219	110620	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	15	2	0.73	16523855	8030	20.29	2055	2070	2050	2670	1440	2055	2057.77	1.66	106	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	258	5.64	0.25	12	0.06	367.00	8358.00	3320	20230419	-37.65	1920	20231030	7.81	2230	-7.17	20240103	1921	7.76	20240118	3320	-37.65	20230419	1920	7.81	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
72	20240219	100615	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	5	2	0.24	11108180	5404	13.65	2055	2060	2055	2670	1440	2055	2055.55	1.66	100	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	256	5.61	0.25	12	0.04	367.00	8358.00	3320	20230419	-37.95	1920	20231030	7.29	2230	-7.62	20240103	1921	7.24	20240118	3320	-37.95	20230419	1920	7.29	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
73	20240219	090616	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	0	3	0.00	7305525	3555	8.98	2055	2055	2055	2670	1440	2055	2055.00	1.66	0	2111	2082	2031	2002	1951	2097	2017	62	615	500	1390	5	1	12447744	256	5.60	0.25	12	0.03	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2230	-7.85	20240103	1921	6.98	20240118	3320	-38.10	20230419	1920	7.03	20231030	0.05	N	088790	500	62 억	206266	N	N	9	N	N
74	20240216	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	79	2	4.00	79079077	39072	57.21	1980	2060	1980	2565	1384	1976	2023.93	1.65	764	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	5	1	12447744	256	5.60	0.25	12	0.31	367.00	8358.00	3320	20230419	-38.10	1920	20231030	7.03	2230	-7.85	20240103	1921	6.98	20240118	3320	-38.10	20230419	1920	7.03	20231030	0.05	N	088790	500	62 억	205502	N	N	9	N	N
75	20240216	150619	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	64	2	3.24	74992972	37082	54.30	1980	2060	1980	2565	1384	1976	2022.36	1.65	764	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	5	1	12447744	254	5.56	0.24	12	0.30	367.00	8358.00	3320	20230419	-38.55	1920	20231030	6.25	2230	-8.52	20240103	1921	6.19	20240118	3320	-38.55	20230419	1920	6.25	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
76	20240216	140622	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	49	2	2.48	68179497	33721	49.38	1980	2060	1980	2565	1384	1976	2021.87	1.65	764	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	5	1	12447744	252	5.52	0.24	12	0.27	367.00	8358.00	3320	20230419	-39.01	1920	20231030	5.47	2230	-9.19	20240103	1921	5.41	20240118	3320	-39.01	20230419	1920	5.47	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
77	20240216	130615	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	39	2	1.97	61406017	30357	44.45	1980	2060	1980	2565	1384	1976	2022.80	1.65	197	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	5	1	12447744	251	5.49	0.24	12	0.24	367.00	8358.00	3320	20230419	-39.31	1920	20231030	4.95	2230	-9.64	20240103	1921	4.89	20240118	3320	-39.31	20230419	1920	4.95	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
78	20240216	120616	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	54	2	2.73	45738642	22655	33.17	1980	2040	1980	2565	1384	1976	2018.92	1.65	52	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	5	1	12447744	253	5.53	0.24	12	0.18	367.00	8358.00	3320	20230419	-38.86	1920	20231030	5.73	2230	-8.97	20240103	1921	5.67	20240118	3320	-38.86	20230419	1920	5.73	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
79	20240216	110624	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	44	2	2.23	21833602	10911	15.98	1980	2020	1980	2565	1384	1976	2001.06	1.65	65	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	5	1	12447744	251	5.50	0.24	12	0.09	367.00	8358.00	3320	20230419	-39.16	1920	20231030	5.21	2230	-9.42	20240103	1921	5.15	20240118	3320	-39.16	20230419	1920	5.21	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
80	20240216	100616	57	100.00	KOSPI	유통업	N	N	N	N	N	1999	23	2	1.16	12316737	6181	9.05	1980	2005	1980	2565	1384	1976	1992.68	1.65	261	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	1	1	12447744	249	5.45	0.24	12	0.05	367.00	8358.00	3320	20230419	-39.79	1920	20231030	4.11	2230	-10.36	20240103	1921	4.06	20240118	3320	-39.79	20230419	1920	4.11	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
81	20240216	090609	57	100.00	KOSPI	유통업	N	N	N	N	N	1991	15	2	0.76	3733795	1885	2.76	1980	1991	1980	2565	1384	1976	1980.79	1.65	-87	2013	1994	1981	1962	1949	1988	1956	62	589	500	1340	1	1	12447744	248	5.43	0.24	12	0.02	367.00	8358.00	3320	20230419	-40.03	1920	20231030	3.70	2230	-10.72	20240103	1921	3.64	20240118	3320	-40.03	20230419	1920	3.70	20231030	0.05	N	088790	500	62 억	205502	N	N	6	N	N
82	20240215	160613	57	100.00	KOSPI	유통업	N	N	N	N	N	1976	-10	5	-0.50	135616424	68180	137.59	1986	2000	1968	2580	1391	1986	1989.09	1.71	-7489	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	246	5.38	0.24	12	0.55	367.00	8358.00	3320	20230419	-40.48	1920	20231030	2.92	2230	-11.39	20240103	1921	2.86	20240118	3320	-40.48	20230419	1920	2.92	20231030	0.05	N	088790	500	62 억	212996	N	N	6	N	N
83	20240215	150617	57	100.00	KOSPI	유통업	N	N	N	N	N	1985	-1	5	-0.05	134681141	67707	136.64	1986	2000	1968	2580	1391	1986	1989.18	1.71	-7486	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	247	5.41	0.24	12	0.54	367.00	8358.00	3320	20230419	-40.21	1920	20231030	3.39	2230	-10.99	20240103	1921	3.33	20240118	3320	-40.21	20230419	1920	3.39	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
84	20240215	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	1985	-1	5	-0.05	133381665	67051	135.31	1986	2000	1968	2580	1391	1986	1989.26	1.71	-7469	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	247	5.41	0.24	12	0.54	367.00	8358.00	3320	20230419	-40.21	1920	20231030	3.39	2230	-10.99	20240103	1921	3.33	20240118	3320	-40.21	20230419	1920	3.39	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
85	20240215	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	1993	7	2	0.35	129552571	65125	131.43	1986	2000	1968	2580	1391	1986	1989.29	1.71	-7709	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	248	5.43	0.24	12	0.52	367.00	8358.00	3320	20230419	-39.97	1920	20231030	3.80	2230	-10.63	20240103	1921	3.75	20240118	3320	-39.97	20230419	1920	3.80	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
86	20240215	120612	57	100.00	KOSPI	유통업	N	N	N	N	N	1994	8	2	0.40	128051223	64371	129.91	1986	2000	1968	2580	1391	1986	1989.27	1.71	-7709	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	248	5.43	0.24	12	0.52	367.00	8358.00	3320	20230419	-39.94	1920	20231030	3.85	2230	-10.58	20240103	1921	3.80	20240118	3320	-39.94	20230419	1920	3.85	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
87	20240215	110609	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	4	2	0.20	122262886	61462	124.04	1986	2000	1968	2580	1391	1986	1989.24	1.71	-7564	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	248	5.42	0.24	12	0.49	367.00	8358.00	3320	20230419	-40.06	1920	20231030	3.65	2230	-10.76	20240103	1921	3.59	20240118	3320	-40.06	20230419	1920	3.65	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
88	20240215	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	1970	-16	5	-0.81	17053380	8601	17.36	1986	1999	1968	2580	1391	1986	1982.72	1.71	-2591	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	245	5.37	0.24	12	0.07	367.00	8358.00	3320	20230419	-40.66	1920	20231030	2.60	2230	-11.66	20240103	1921	2.55	20240118	3320	-40.66	20230419	1920	2.60	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
89	20240215	090609	57	100.00	KOSPI	유통업	N	N	N	N	N	1991	5	2	0.25	3157879	1590	3.21	1986	1999	1986	2580	1391	1986	1986.09	1.71	-421	2027	2006	1984	1963	1941	2017	1974	62	594	500	1350	1	1	12447744	248	5.43	0.24	12	0.01	367.00	8358.00	3320	20230419	-40.03	1920	20231030	3.70	2230	-10.72	20240103	1921	3.64	20240118	3320	-40.03	20230419	1920	3.70	20231030	0.05	N	088790	500	62 억	212996	N	N	1	N	N
90	20240214	160605	57	100.00	KOSPI	유통업	N	N	N	N	N	1986	24	2	1.22	97695715	49551	64.05	1980	2005	1962	2550	1374	1962	1972.31	1.81	-12356	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	1	1	12447744	247	5.41	0.24	12	0.40	367.00	8358.00	3320	20230419	-40.18	1920	20231030	3.44	2230	-10.94	20240103	1921	3.38	20240118	3320	-40.18	20230419	1920	3.44	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
91	20240214	150606	57	100.00	KOSPI	유통업	N	N	N	N	N	1977	15	2	0.76	96705708	49052	63.41	1980	2005	1962	2550	1374	1962	1972.18	1.81	-12241	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	1	1	12447744	246	5.39	0.24	12	0.39	367.00	8358.00	3320	20230419	-40.45	1920	20231030	2.97	2230	-11.35	20240103	1921	2.92	20240118	3320	-40.45	20230419	1920	2.97	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
92	20240214	140604	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	13	2	0.66	93553416	47449	61.34	1980	2005	1962	2550	1374	1962	1972.38	1.81	-11843	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	1	1	12447744	246	5.38	0.24	12	0.38	367.00	8358.00	3320	20230419	-40.51	1920	20231030	2.86	2230	-11.43	20240103	1921	2.81	20240118	3320	-40.51	20230419	1920	2.86	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
93	20240214	130605	57	100.00	KOSPI	유통업	N	N	N	N	N	1971	9	2	0.46	85041288	43126	55.75	1980	2005	1962	2550	1374	1962	1972.75	1.81	-10424	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	1	1	12447744	245	5.37	0.24	12	0.35	367.00	8358.00	3320	20230419	-40.63	1920	20231030	2.66	2230	-11.61	20240103	1921	2.60	20240118	3320	-40.63	20230419	1920	2.66	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
94	20240214	120601	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	10	2	0.51	62775729	31830	41.15	1980	2005	1962	2550	1374	1962	1973.40	1.81	-7102	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	1	1	12447744	245	5.37	0.24	12	0.26	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	2230	-11.57	20240103	1921	2.65	20240118	3320	-40.60	20230419	1920	2.71	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
95	20240214	110606	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	10	2	0.51	19978024	10132	13.10	1980	2005	1971	2550	1374	1962	1976.49	1.81	-2029	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	1	1	12447744	245	5.37	0.24	12	0.08	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	2230	-11.57	20240103	1921	2.65	20240118	3320	-40.60	20230419	1920	2.71	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
96	20240214	090557	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	43	2	2.19	12476578	6330	8.18	1980	2005	1972	2550	1374	1962	1980.84	1.81	-1093	2011	1986	1971	1946	1931	1979	1939	62	588	500	1330	5	1	12447744	250	5.46	0.24	12	0.05	367.00	8358.00	3320	20230419	-39.61	1920	20231030	4.43	2230	-10.09	20240103	1921	4.37	20240118	3320	-39.61	20230419	1920	4.43	20231030	0.05	N	088790	500	62 억	225352	N	N	1	N	N
97	20240213	160559	57	100.00	KOSPI	유통업	N	N	N	N	N	1962	-15	5	-0.76	152272399	77358	740.91	1977	1996	1956	2570	1384	1977	1968.41	1.97	-20216	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	244	5.35	0.23	12	0.62	367.00	8358.00	3320	20230419	-40.90	1920	20231030	2.19	2230	-12.02	20240103	1921	2.13	20240118	3320	-40.90	20230419	1920	2.19	20231030	0.05	N	088790	500	62 억	245515	N	N	1	N	N
98	20240213	150557	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	-5	5	-0.25	149045350	75717	725.19	1977	1996	1956	2570	1384	1977	1968.45	1.97	-19960	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	245	5.37	0.24	12	0.61	367.00	8358.00	3320	20230419	-40.60	1920	20231030	2.71	2230	-11.57	20240103	1921	2.65	20240118	3320	-40.60	20230419	1920	2.71	20231030	0.05	N	088790	500	62 억	245515	N	N	0	N	N
99	20240213	140605	57	100.00	KOSPI	유통업	N	N	N	N	N	1974	-3	5	-0.15	148198584	75288	721.08	1977	1996	1956	2570	1384	1977	1968.42	1.97	-19964	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	246	5.38	0.24	12	0.60	367.00	8358.00	3320	20230419	-40.54	1920	20231030	2.81	2230	-11.48	20240103	1921	2.76	20240118	3320	-40.54	20230419	1920	2.81	20231030	0.05	N	088790	500	62 억	245515	N	N	0	N	N
100	20240213	130557	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	-17	5	-0.86	143576835	72933	698.53	1977	1996	1956	2570	1384	1977	1968.61	1.97	-19091	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	244	5.34	0.23	12	0.59	367.00	8358.00	3320	20230419	-40.96	1920	20231030	2.08	2230	-12.11	20240103	1921	2.03	20240118	3320	-40.96	20230419	1920	2.08	20231030	0.05	N	088790	500	62 억	245515	N	N	0	N	N
101	20240213	120604	57	100.00	KOSPI	유통업	N	N	N	N	N	1957	-20	5	-1.01	57439730	29174	279.42	1977	1987	1957	2570	1384	1977	1968.87	1.97	-7620	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	244	5.33	0.23	12	0.23	367.00	8358.00	3320	20230419	-41.05	1920	20231030	1.93	2230	-12.24	20240103	1921	1.87	20240118	3320	-41.05	20230419	1920	1.93	20231030	0.05	N	088790	500	62 억	245515	N	N	0	N	N
102	20240213	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	1959	-18	5	-0.91	43237612	21938	210.11	1977	1987	1958	2570	1384	1977	1970.90	1.97	-6010	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	244	5.34	0.23	12	0.18	367.00	8358.00	3320	20230419	-40.99	1920	20231030	2.03	2230	-12.15	20240103	1921	1.98	20240118	3320	-40.99	20230419	1920	2.03	20231030	0.05	N	088790	500	62 억	245515	N	N	0	N	N
103	20240213	100504	57	100.00	KOSPI	유통업	N	N	N	N	N	1980	3	2	0.15	27926783	14155	135.57	1977	1980	1958	2570	1384	1977	1972.93	1.97	-3853	2008	1992	1981	1965	1954	1987	1960	62	593	500	1340	1	1	12447744	246	5.40	0.24	12	0.11	367.00	8358.00	3320	20230419	-40.36	1920	20231030	3.12	2230	-11.21	20240103	1921	3.07	20240118	3320	-40.36	20230419	1920	3.12	20231030	0.05	N	088790	500	62 억	245515	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History