KissMeData/003010/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

43 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	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	40	2	0.70	741678540	129281	32.06	5700	5810	5670	7440	4020	5730	5736.94	3.36	19158	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	734	-35.40	0.63	12	1.02	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	5.83	N	003010	500	63 억	427019	N	N	22	N	N
3	20240229	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-20	5	-0.35	611744820	106672	26.45	5700	5810	5670	7440	4020	5730	5734.82	3.36	7724	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	726	-35.03	0.62	12	0.84	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7800	-26.79	20230309	5060	12.85	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
4	20240229	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-10	5	-0.17	500416910	87195	21.62	5700	5810	5670	7440	4020	5730	5739.06	3.36	4289	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	727	-35.09	0.63	12	0.69	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7800	-26.67	20230309	5060	13.04	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
5	20240229	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	30	2	0.52	431527660	75191	18.64	5700	5810	5670	7440	4020	5730	5739.09	3.36	1672	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	732	-35.34	0.63	12	0.59	-163.00	9146.00	7800	20230309	-26.15	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7800	-26.15	20230309	5060	13.83	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
6	20240229	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	50	2	0.87	351272910	61245	15.19	5700	5810	5670	7440	4020	5730	5735.54	3.36	1180	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	735	-35.46	0.63	12	0.48	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
7	20240229	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	30	2	0.52	248057360	43353	10.75	5700	5770	5670	7440	4020	5730	5721.80	3.36	181	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	732	-35.34	0.63	12	0.34	-163.00	9146.00	7800	20230309	-26.15	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7800	-26.15	20230309	5060	13.83	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
8	20240229	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	0	3	0.00	140027970	24551	6.09	5700	5750	5670	7440	4020	5730	5703.55	3.36	1552	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	728	-35.15	0.63	12	0.19	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7800	-26.54	20230309	5060	13.24	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
9	20240229	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-30	5	-0.52	13299100	2333	0.58	5700	5710	5700	7440	4020	5730	5700.43	3.36	131	6076	5902	5726	5552	5376	5990	5640	64	1710	500	4120	10	1	12712747	725	-34.97	0.62	12	0.02	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	5.83	N	003010	500	63 억	427019	N	N	57	N	N
10	20240228	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	180	2	3.24	2283393370	396801	147.98	5550	5900	5550	7210	3890	5550	5754.52	2.91	56959	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	728	-35.15	0.63	12	3.12	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7800	-26.54	20230309	5060	13.24	20230726	5.60	N	003010	500	63 억	369788	N	N	57	N	N
11	20240228	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	170	2	3.06	2179305280	378625	141.21	5550	5900	5550	7210	3890	5550	5755.84	2.91	51393	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	727	-35.09	0.63	12	2.98	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7800	-26.67	20230309	5060	13.04	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
12	20240228	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	170	2	3.06	1983413750	344306	128.41	5550	5900	5550	7210	3890	5550	5760.61	2.91	42696	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	727	-35.09	0.63	12	2.71	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7800	-26.67	20230309	5060	13.04	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
13	20240228	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	150	2	2.70	505644280	89485	33.37	5550	5710	5550	7210	3890	5550	5650.60	2.91	35953	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	725	-34.97	0.62	12	0.70	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
14	20240228	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	110	2	1.98	415160520	73549	27.43	5550	5700	5550	7210	3890	5550	5644.68	2.91	28306	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	720	-34.72	0.62	12	0.58	-163.00	9146.00	7800	20230309	-27.44	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7800	-27.44	20230309	5060	11.86	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
15	20240228	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	120	2	2.16	389420110	68990	25.73	5550	5700	5550	7210	3890	5550	5644.59	2.91	26211	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	721	-34.79	0.62	12	0.54	-163.00	9146.00	7800	20230309	-27.31	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7800	-27.31	20230309	5060	12.06	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
16	20240228	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	100	2	1.80	290447650	51491	19.20	5550	5700	5550	7210	3890	5550	5640.75	2.91	19104	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	718	-34.66	0.62	12	0.41	-163.00	9146.00	7800	20230309	-27.56	5060	20230726	11.66	6140	-7.98	20240226	5320	6.20	20240125	7800	-27.56	20230309	5060	11.66	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
17	20240228	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	110	2	1.98	45228850	8087	3.02	5550	5670	5550	7210	3890	5550	5592.78	2.91	1372	5736	5642	5576	5482	5416	5610	5450	64	1660	500	3990	10	1	12712747	720	-34.72	0.62	12	0.06	-163.00	9146.00	7800	20230309	-27.44	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7800	-27.44	20230309	5060	11.86	20230726	5.60	N	003010	500	63 억	369788	N	N	4	N	N
18	20240227	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-110	5	-1.94	1486152850	266495	6.04	5650	5670	5510	7350	3970	5660	5576.70	2.58	35197	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	706	-34.05	0.61	12	2.10	-163.00	9146.00	7800	20230309	-28.85	5060	20230726	9.68	6140	-9.61	20240226	5320	4.32	20240125	7800	-28.85	20230309	5060	9.68	20230726	5.61	N	003010	500	63 억	327780	N	N	4	N	N
19	20240227	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-100	5	-1.77	1409231920	252657	5.72	5650	5670	5510	7350	3970	5660	5577.65	2.58	31649	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	707	-34.11	0.61	12	1.99	-163.00	9146.00	7800	20230309	-28.72	5060	20230726	9.88	6140	-9.45	20240226	5320	4.51	20240125	7800	-28.72	20230309	5060	9.88	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
20	20240227	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-80	5	-1.41	1310915560	234957	5.32	5650	5670	5510	7350	3970	5660	5579.38	2.58	29688	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	709	-34.23	0.61	12	1.85	-163.00	9146.00	7800	20230309	-28.46	5060	20230726	10.28	6140	-9.12	20240226	5320	4.89	20240125	7800	-28.46	20230309	5060	10.28	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
21	20240227	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-60	5	-1.06	1192875280	213853	4.84	5650	5670	5510	7350	3970	5660	5578.01	2.58	38989	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	712	-34.36	0.61	12	1.68	-163.00	9146.00	7800	20230309	-28.21	5060	20230726	10.67	6140	-8.79	20240226	5320	5.26	20240125	7800	-28.21	20230309	5060	10.67	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
22	20240227	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-60	5	-1.06	1106700910	198456	4.50	5650	5670	5510	7350	3970	5660	5576.55	2.58	37621	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	712	-34.36	0.61	12	1.56	-163.00	9146.00	7800	20230309	-28.21	5060	20230726	10.67	6140	-8.79	20240226	5320	5.26	20240125	7800	-28.21	20230309	5060	10.67	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
23	20240227	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-30	5	-0.53	979149930	175789	3.98	5650	5650	5510	7350	3970	5660	5570.02	2.58	36644	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	716	-34.54	0.62	12	1.38	-163.00	9146.00	7800	20230309	-27.82	5060	20230726	11.26	6140	-8.31	20240226	5320	5.83	20240125	7800	-27.82	20230309	5060	11.26	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
24	20240227	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-90	5	-1.59	742304220	133446	3.02	5650	5650	5510	7350	3970	5660	5562.57	2.58	27396	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	708	-34.17	0.61	12	1.05	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7800	-28.59	20230309	5060	10.08	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
25	20240227	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-70	5	-1.24	79160660	14097	0.32	5650	5650	5570	7350	3970	5660	5615.39	2.58	-1802	6326	5992	5806	5472	5286	6160	5640	64	1690	500	4070	10	1	12712747	711	-34.29	0.61	12	0.11	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7800	-28.33	20230309	5060	10.47	20230726	5.61	N	003010	500	63 억	327780	N	N	7	N	N
26	20240226	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	30	2	0.53	26303239240	4399242	6387.01	5650	6140	5620	7310	3950	5630	5979.12	3.88	-159633	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	720	-34.72	0.62	12	34.60	-163.00	9146.00	7800	20230309	-27.44	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7800	-27.44	20230309	5060	11.86	20230726	5.67	N	003010	500	63 억	493087	N	N	7	N	N
27	20240226	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	90	2	1.60	25985028940	4343093	6305.49	5650	6140	5620	7310	3950	5630	5983.07	3.88	-162944	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	727	-35.09	0.63	12	34.16	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7800	-26.67	20230309	5060	13.04	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
28	20240226	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	80	2	1.42	25348996030	4231366	6143.28	5650	6140	5620	7310	3950	5630	5990.74	3.88	-171369	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	726	-35.03	0.62	12	33.28	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7800	-26.79	20230309	5060	12.85	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
29	20240226	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	120	2	2.13	24812942520	4137784	6007.41	5650	6140	5620	7310	3950	5630	5996.67	3.88	-171340	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	731	-35.28	0.63	12	32.55	-163.00	9146.00	7800	20230309	-26.28	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7800	-26.28	20230309	5060	13.64	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
30	20240226	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	6010	380	2	6.75	21504955230	3573621	5188.33	5650	6140	5620	7310	3950	5630	6017.69	3.88	-150123	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	764	-36.87	0.66	12	28.11	-163.00	9146.00	7800	20230309	-22.95	5060	20230726	18.77	6140	-2.12	20240226	5320	12.97	20240125	7800	-22.95	20230309	5060	18.77	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
31	20240226	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	6030	400	2	7.10	16828592950	2795751	4058.99	5650	6140	5620	7310	3950	5630	6019.35	3.88	-133706	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	767	-36.99	0.66	12	21.99	-163.00	9146.00	7800	20230309	-22.69	5060	20230726	19.17	6140	-1.79	20240226	5320	13.35	20240125	7800	-22.69	20230309	5060	19.17	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
32	20240226	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	6110	480	2	8.53	9651794100	1603692	2328.31	5650	6140	5620	7310	3950	5630	6018.48	3.88	-109563	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	777	-37.48	0.67	12	12.61	-163.00	9146.00	7800	20230309	-21.67	5060	20230726	20.75	6140	-0.49	20240226	5320	14.85	20240125	7800	-21.67	20230309	5060	20.75	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
33	20240226	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	30	2	0.53	2758190	488	0.71	5650	5660	5650	7310	3950	5630	5652.03	3.88	42	5816	5722	5676	5582	5536	5700	5560	64	1680	500	4050	10	1	12712747	720	-34.72	0.62	12	0.00	-163.00	9146.00	7800	20230309	-27.44	5060	20230726	11.86	6000	-5.67	20240117	5320	6.39	20240125	7800	-27.44	20230309	5060	11.86	20230726	5.67	N	003010	500	63 억	493087	N	N	2	N	N
34	20240223	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-90	5	-1.57	389930560	68806	104.74	5710	5770	5630	7430	4010	5720	5667.16	3.89	-1231	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	716	-34.54	0.62	12	0.54	-163.00	9146.00	7800	20230309	-27.82	5060	20230726	11.26	6000	-6.17	20240117	5320	5.83	20240125	7800	-27.82	20230309	5060	11.26	20230726	5.65	N	003010	500	63 억	494326	N	N	2	N	N
35	20240223	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-70	5	-1.22	363751190	64160	97.67	5710	5770	5630	7430	4010	5720	5669.43	3.89	-1513	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	718	-34.66	0.62	12	0.50	-163.00	9146.00	7800	20230309	-27.56	5060	20230726	11.66	6000	-5.83	20240117	5320	6.20	20240125	7800	-27.56	20230309	5060	11.66	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
36	20240223	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-90	5	-1.57	315690890	55643	84.70	5710	5770	5630	7430	4010	5720	5673.50	3.89	-1754	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	716	-34.54	0.62	12	0.44	-163.00	9146.00	7800	20230309	-27.82	5060	20230726	11.26	6000	-6.17	20240117	5320	5.83	20240125	7800	-27.82	20230309	5060	11.26	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
37	20240223	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-50	5	-0.87	245495950	43197	65.76	5710	5770	5640	7430	4010	5720	5683.16	3.89	-1687	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	721	-34.79	0.62	12	0.34	-163.00	9146.00	7800	20230309	-27.31	5060	20230726	12.06	6000	-5.50	20240117	5320	6.58	20240125	7800	-27.31	20230309	5060	12.06	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
38	20240223	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-40	5	-0.70	182728050	32102	48.87	5710	5770	5660	7430	4010	5720	5692.10	3.89	-1381	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	722	-34.85	0.62	12	0.25	-163.00	9146.00	7800	20230309	-27.18	5060	20230726	12.25	6000	-5.33	20240117	5320	6.77	20240125	7800	-27.18	20230309	5060	12.25	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
39	20240223	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-30	5	-0.52	124340930	21807	33.20	5710	5770	5660	7430	4010	5720	5701.87	3.89	-1021	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	723	-34.91	0.62	12	0.17	-163.00	9146.00	7800	20230309	-27.05	5060	20230726	12.45	6000	-5.17	20240117	5320	6.95	20240125	7800	-27.05	20230309	5060	12.45	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
40	20240223	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-20	5	-0.35	87459010	15325	23.33	5710	5770	5660	7430	4010	5720	5706.94	3.89	-2493	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	725	-34.97	0.62	12	0.12	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6000	-5.00	20240117	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
41	20240223	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	50	2	0.87	20063540	3507	5.34	5710	5770	5710	7430	4010	5720	5721.00	3.89	1259	5806	5762	5726	5682	5646	5745	5665	64	1710	500	4110	10	1	12712747	734	-35.40	0.63	12	0.03	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6000	-3.83	20240117	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	5.65	N	003010	500	63 억	494326	N	N	7	N	N
42	20240222	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-40	5	-0.69	375233360	65551	107.85	5740	5770	5690	7480	4040	5760	5724.30	3.84	3080	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	727	-35.09	0.63	12	0.52	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6000	-4.67	20240117	5320	7.52	20240125	7800	-26.67	20230309	5060	13.04	20230726	5.65	N	003010	500	63 억	488779	N	N	7	N	N
43	20240222	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-30	5	-0.52	365753260	63894	105.13	5740	5770	5690	7480	4040	5760	5724.38	3.84	2606	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	728	-35.15	0.63	12	0.50	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6000	-4.50	20240117	5320	7.71	20240125	7800	-26.54	20230309	5060	13.24	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
44	20240222	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-10	5	-0.17	318790290	55692	91.63	5740	5770	5690	7480	4040	5760	5724.17	3.84	2686	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	731	-35.28	0.63	12	0.44	-163.00	9146.00	7800	20230309	-26.28	5060	20230726	13.64	6000	-4.17	20240117	5320	8.08	20240125	7800	-26.28	20230309	5060	13.64	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
45	20240222	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-10	5	-0.17	303117970	52965	87.15	5740	5770	5690	7480	4040	5760	5722.99	3.84	2360	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	731	-35.28	0.63	12	0.42	-163.00	9146.00	7800	20230309	-26.28	5060	20230726	13.64	6000	-4.17	20240117	5320	8.08	20240125	7800	-26.28	20230309	5060	13.64	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
46	20240222	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-20	5	-0.35	230678530	40334	66.36	5740	5770	5690	7480	4040	5760	5719.21	3.84	1460	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	730	-35.21	0.63	12	0.32	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6000	-4.33	20240117	5320	7.89	20240125	7800	-26.41	20230309	5060	13.44	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
47	20240222	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-20	5	-0.35	188087530	32891	54.12	5740	5770	5690	7480	4040	5760	5718.51	3.84	1834	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	730	-35.21	0.63	12	0.26	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6000	-4.33	20240117	5320	7.89	20240125	7800	-26.41	20230309	5060	13.44	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
48	20240222	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-50	5	-0.87	147149610	25747	42.36	5740	5770	5690	7480	4040	5760	5715.21	3.84	1937	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	726	-35.03	0.62	12	0.20	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6000	-4.83	20240117	5320	7.33	20240125	7800	-26.79	20230309	5060	12.85	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
49	20240222	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	10	2	0.17	5637190	982	1.62	5740	5770	5740	7480	4040	5760	5740.52	3.84	-118	5860	5810	5780	5730	5700	5795	5715	64	1720	500	4140	10	1	12712747	734	-35.40	0.63	12	0.01	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6000	-3.83	20240117	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	5.65	N	003010	500	63 억	488779	N	N	1	N	N
50	20240221	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-50	5	-0.86	341864280	59141	44.22	5810	5830	5750	7550	4070	5810	5780.50	3.78	6648	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	732	-35.34	0.63	12	0.47	-163.00	9146.00	7800	20230309	-26.15	5060	20230726	13.83	6000	-4.00	20240117	5320	8.27	20240125	7800	-26.15	20230309	5060	13.83	20230726	5.68	N	003010	500	63 억	480418	N	N	1	N	N
51	20240221	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-30	5	-0.52	302683170	52334	39.13	5810	5830	5750	7550	4070	5810	5783.68	3.78	5463	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	735	-35.46	0.63	12	0.41	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
52	20240221	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-30	5	-0.52	230126970	39742	29.71	5810	5830	5750	7550	4070	5810	5790.52	3.78	4052	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	735	-35.46	0.63	12	0.31	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
53	20240221	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-30	5	-0.52	203645270	35156	26.28	5810	5830	5750	7550	4070	5810	5792.62	3.78	2448	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	735	-35.46	0.63	12	0.28	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
54	20240221	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-10	5	-0.17	190990760	32967	24.65	5810	5830	5750	7550	4070	5810	5793.39	3.78	2389	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	737	-35.58	0.63	12	0.26	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6000	-3.33	20240117	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
55	20240221	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	149443370	25791	19.28	5810	5830	5750	7550	4070	5810	5794.40	3.78	1599	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	739	-35.64	0.64	12	0.20	-163.00	9146.00	7800	20230309	-25.51	5060	20230726	14.82	6000	-3.17	20240117	5320	9.21	20240125	7800	-25.51	20230309	5060	14.82	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
56	20240221	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	93076620	16086	12.03	5810	5820	5750	7550	4070	5810	5786.19	3.78	2752	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	739	-35.64	0.64	12	0.13	-163.00	9146.00	7800	20230309	-25.51	5060	20230726	14.82	6000	-3.17	20240117	5320	9.21	20240125	7800	-25.51	20230309	5060	14.82	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
57	20240221	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	3445330	593	0.44	5810	5810	5810	7550	4070	5810	5810.00	3.78	-173	5956	5882	5816	5742	5676	5850	5710	64	1740	500	4180	10	1	12712747	739	-35.64	0.64	12	0.00	-163.00	9146.00	7800	20230309	-25.51	5060	20230726	14.82	6000	-3.17	20240117	5320	9.21	20240125	7800	-25.51	20230309	5060	14.82	20230726	5.68	N	003010	500	63 억	480418	N	N	8	N	N
58	20240220	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-50	5	-0.85	772768290	133329	101.60	5850	5890	5750	7610	4110	5860	5795.95	3.43	43605	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	739	-35.64	0.64	12	1.05	-163.00	9146.00	7800	20230309	-25.51	5060	20230726	14.82	6000	-3.17	20240117	5320	9.21	20240125	7800	-25.51	20230309	5060	14.82	20230726	5.77	N	003010	500	63 억	436104	N	N	8	N	N
59	20240220	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-80	5	-1.37	702493550	121210	92.37	5850	5890	5750	7610	4110	5860	5795.67	3.43	40901	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	735	-35.46	0.63	12	0.95	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
60	20240220	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-80	5	-1.37	646692470	111550	85.01	5850	5890	5750	7610	4110	5860	5797.33	3.43	38056	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	735	-35.46	0.63	12	0.88	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
61	20240220	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-80	5	-1.37	548010210	94458	71.98	5850	5890	5750	7610	4110	5860	5801.63	3.43	34438	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	735	-35.46	0.63	12	0.74	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
62	20240220	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-60	5	-1.02	391745770	67383	51.35	5850	5890	5760	7610	4110	5860	5813.72	3.43	30323	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	737	-35.58	0.63	12	0.53	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6000	-3.33	20240117	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
63	20240220	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-60	5	-1.02	246913590	42463	32.36	5850	5890	5760	7610	4110	5860	5814.79	3.43	8944	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	737	-35.58	0.63	12	0.33	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6000	-3.33	20240117	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
64	20240220	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-10	5	-0.17	103688510	17757	13.53	5850	5890	5810	7610	4110	5860	5839.30	3.43	3038	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	744	-35.89	0.64	12	0.14	-163.00	9146.00	7800	20230309	-25.00	5060	20230726	15.61	6000	-2.50	20240117	5320	9.96	20240125	7800	-25.00	20230309	5060	15.61	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
65	20240220	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	0	3	0.00	4574540	782	0.60	5850	5860	5830	7610	4110	5860	5849.80	3.43	-86	5966	5912	5876	5822	5786	5895	5805	64	1750	500	4210	10	1	12712747	745	-35.95	0.64	12	0.01	-163.00	9146.00	7800	20230309	-24.87	5060	20230726	15.81	6000	-2.33	20240117	5320	10.15	20240125	7800	-24.87	20230309	5060	15.81	20230726	5.77	N	003010	500	63 억	436104	N	N	20	N	N
66	20240219	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-50	5	-0.85	770359960	131128	54.31	5890	5930	5840	7680	4140	5910	5874.87	3.40	9494	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	745	-35.95	0.64	12	1.03	-163.00	9146.00	7800	20230309	-24.87	5060	20230726	15.81	6000	-2.33	20240117	5320	10.15	20240125	7800	-24.87	20230309	5060	15.81	20230726	5.90	N	003010	500	63 억	432320	N	N	20	N	N
67	20240219	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-60	5	-1.02	703565360	119720	49.58	5890	5930	5840	7680	4140	5910	5876.76	3.40	2166	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	744	-35.89	0.64	12	0.94	-163.00	9146.00	7800	20230309	-25.00	5060	20230726	15.61	6000	-2.50	20240117	5320	9.96	20240125	7800	-25.00	20230309	5060	15.61	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
68	20240219	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-40	5	-0.68	649507220	110483	45.76	5890	5930	5840	7680	4140	5910	5878.80	3.40	436	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	746	-36.01	0.64	12	0.87	-163.00	9146.00	7800	20230309	-24.74	5060	20230726	16.01	6000	-2.17	20240117	5320	10.34	20240125	7800	-24.74	20230309	5060	16.01	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
69	20240219	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-50	5	-0.85	624631310	106241	44.00	5890	5930	5840	7680	4140	5910	5879.38	3.40	370	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	745	-35.95	0.64	12	0.84	-163.00	9146.00	7800	20230309	-24.87	5060	20230726	15.81	6000	-2.33	20240117	5320	10.15	20240125	7800	-24.87	20230309	5060	15.81	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
70	20240219	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-60	5	-1.02	575876140	97918	40.55	5890	5930	5840	7680	4140	5910	5881.21	3.40	-283	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	744	-35.89	0.64	12	0.77	-163.00	9146.00	7800	20230309	-25.00	5060	20230726	15.61	6000	-2.50	20240117	5320	9.96	20240125	7800	-25.00	20230309	5060	15.61	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
71	20240219	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-30	5	-0.51	512175370	87059	36.06	5890	5930	5840	7680	4140	5910	5883.08	3.40	2272	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	748	-36.07	0.64	12	0.68	-163.00	9146.00	7800	20230309	-24.62	5060	20230726	16.21	6000	-2.00	20240117	5320	10.53	20240125	7800	-24.62	20230309	5060	16.21	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
72	20240219	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-30	5	-0.51	315737260	53743	22.26	5890	5920	5840	7680	4140	5910	5874.94	3.40	2538	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	748	-36.07	0.64	12	0.42	-163.00	9146.00	7800	20230309	-24.62	5060	20230726	16.21	6000	-2.00	20240117	5320	10.53	20240125	7800	-24.62	20230309	5060	16.21	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
73	20240219	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-20	5	-0.34	26822890	4562	1.89	5890	5890	5860	7680	4140	5910	5879.61	3.40	-3148	6030	5970	5870	5810	5710	6000	5840	64	1770	500	4250	10	1	12712747	749	-36.13	0.64	12	0.04	-163.00	9146.00	7800	20230309	-24.49	5060	20230726	16.40	6000	-1.83	20240117	5320	10.71	20240125	7800	-24.49	20230309	5060	16.40	20230726	5.90	N	003010	500	63 억	432320	N	N	9	N	N
74	20240216	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	80	2	1.37	1397939240	238624	138.61	5850	5930	5770	7570	4090	5830	5858.02	3.07	41698	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	751	-36.26	0.65	12	1.88	-163.00	9146.00	7800	20230309	-24.23	5060	20230726	16.80	6000	-1.50	20240117	5320	11.09	20240125	7800	-24.23	20230309	5060	16.80	20230726	5.95	N	003010	500	63 억	390873	N	N	9	N	N
75	20240216	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	60	2	1.03	1292764280	220797	128.25	5850	5930	5770	7570	4090	5830	5854.99	3.07	36511	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	749	-36.13	0.64	12	1.74	-163.00	9146.00	7800	20230309	-24.49	5060	20230726	16.40	6000	-1.83	20240117	5320	10.71	20240125	7800	-24.49	20230309	5060	16.40	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
76	20240216	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	50	2	0.86	1158000130	197965	114.99	5850	5930	5770	7570	4090	5830	5849.52	3.07	29688	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	748	-36.07	0.64	12	1.56	-163.00	9146.00	7800	20230309	-24.62	5060	20230726	16.21	6000	-2.00	20240117	5320	10.53	20240125	7800	-24.62	20230309	5060	16.21	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
77	20240216	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	70	2	1.20	866899770	148647	86.34	5850	5910	5770	7570	4090	5830	5831.94	3.07	27081	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	750	-36.20	0.65	12	1.17	-163.00	9146.00	7800	20230309	-24.36	5060	20230726	16.60	6000	-1.67	20240117	5320	10.90	20240125	7800	-24.36	20230309	5060	16.60	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
78	20240216	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	0	3	0.00	452783890	78003	45.31	5850	5890	5770	7570	4090	5830	5804.70	3.07	10269	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	741	-35.77	0.64	12	0.61	-163.00	9146.00	7800	20230309	-25.26	5060	20230726	15.22	6000	-2.83	20240117	5320	9.59	20240125	7800	-25.26	20230309	5060	15.22	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
79	20240216	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-20	5	-0.34	346380460	59701	34.68	5850	5890	5770	7570	4090	5830	5801.92	3.07	2781	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	739	-35.64	0.64	12	0.47	-163.00	9146.00	7800	20230309	-25.51	5060	20230726	14.82	6000	-3.17	20240117	5320	9.21	20240125	7800	-25.51	20230309	5060	14.82	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
80	20240216	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-40	5	-0.69	247115310	42603	24.75	5850	5890	5770	7570	4090	5830	5800.42	3.07	-518	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	736	-35.52	0.63	12	0.34	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6000	-3.50	20240117	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
81	20240216	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	60	2	1.03	18614030	3188	1.85	5850	5890	5830	7570	4090	5830	5838.78	3.07	-49	5983	5906	5803	5726	5623	5945	5765	64	1740	500	4190	10	1	12712747	749	-36.13	0.64	12	0.03	-163.00	9146.00	7800	20230309	-24.49	5060	20230726	16.40	6000	-1.83	20240117	5320	10.71	20240125	7800	-24.49	20230309	5060	16.40	20230726	5.95	N	003010	500	63 억	390873	N	N	7	N	N
82	20240215	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	60	2	1.04	988573150	170538	79.55	5770	5880	5700	7500	4040	5770	5796.65	3.01	7304	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	741	-35.77	0.64	12	1.34	-163.00	9146.00	7800	20230309	-25.26	5060	20230726	15.22	6000	-2.83	20240117	5320	9.59	20240125	7800	-25.26	20230309	5060	15.22	20230726	6.04	N	003010	500	63 억	382738	N	N	7	N	N
83	20240215	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	60	2	1.04	871747640	150503	70.21	5770	5880	5700	7500	4040	5770	5792.23	3.01	9085	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	741	-35.77	0.64	12	1.18	-163.00	9146.00	7800	20230309	-25.26	5060	20230726	15.22	6000	-2.83	20240117	5320	9.59	20240125	7800	-25.26	20230309	5060	15.22	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
84	20240215	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	20	2	0.35	536878680	93098	43.43	5770	5820	5700	7500	4040	5770	5766.81	3.01	17658	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	736	-35.52	0.63	12	0.73	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6000	-3.50	20240117	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
85	20240215	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	10	2	0.17	458342580	79510	37.09	5770	5820	5700	7500	4040	5770	5764.59	3.01	15155	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	735	-35.46	0.63	12	0.63	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
86	20240215	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	30	2	0.52	396134890	68791	32.09	5770	5810	5700	7500	4040	5770	5758.53	3.01	15140	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	737	-35.58	0.63	12	0.54	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6000	-3.33	20240117	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
87	20240215	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-20	5	-0.35	272873870	47499	22.16	5770	5800	5700	7500	4040	5770	5744.83	3.01	10147	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	731	-35.28	0.63	12	0.37	-163.00	9146.00	7800	20230309	-26.28	5060	20230726	13.64	6000	-4.17	20240117	5320	8.08	20240125	7800	-26.28	20230309	5060	13.64	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
88	20240215	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-10	5	-0.17	188908670	32896	15.35	5770	5800	5700	7500	4040	5770	5742.60	3.01	3839	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	732	-35.34	0.63	12	0.26	-163.00	9146.00	7800	20230309	-26.15	5060	20230726	13.83	6000	-4.00	20240117	5320	8.27	20240125	7800	-26.15	20230309	5060	13.83	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
89	20240215	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	30	2	0.52	13162120	2281	1.06	5770	5800	5770	7500	4040	5770	5770.33	3.01	-680	5936	5852	5736	5652	5536	5895	5695	64	1730	500	4150	10	1	12712747	737	-35.58	0.63	12	0.02	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6000	-3.33	20240117	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	6.04	N	003010	500	63 억	382738	N	N	1	N	N
90	20240214	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-10	5	-0.17	1227552240	213323	29.71	5680	5820	5620	7510	4050	5780	5754.05	2.69	37935	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	734	-35.40	0.63	12	1.68	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6000	-3.83	20240117	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
91	20240214	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-10	5	-0.17	1155738300	200887	27.98	5680	5820	5620	7510	4050	5780	5752.97	2.69	38582	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	734	-35.40	0.63	12	1.58	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6000	-3.83	20240117	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
92	20240214	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	10	2	0.17	1096254100	190570	26.54	5680	5820	5620	7510	4050	5780	5752.28	2.69	36045	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	736	-35.52	0.63	12	1.50	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6000	-3.50	20240117	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
93	20240214	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	10	2	0.17	992744410	172647	24.04	5680	5820	5620	7510	4050	5780	5749.87	2.69	26415	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	736	-35.52	0.63	12	1.36	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6000	-3.50	20240117	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
94	20240214	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	0	3	0.00	918701450	159820	22.26	5680	5820	5620	7510	4050	5780	5748.04	2.69	21437	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	735	-35.46	0.63	12	1.26	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
95	20240214	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	10	2	0.17	811280550	141243	19.67	5680	5820	5620	7510	4050	5780	5743.47	2.69	16482	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	736	-35.52	0.63	12	1.11	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6000	-3.50	20240117	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
96	20240214	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-80	5	-1.38	184847640	32575	4.54	5680	5700	5620	7510	4050	5780	5669.30	2.69	-3351	6120	5950	5760	5590	5400	6035	5675	64	1730	500	4160	10	1	12712747	725	-34.97	0.62	12	0.26	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6000	-5.00	20240117	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	6.12	N	003010	500	63 억	341417	N	N	1	N	N
97	20240213	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	230	2	4.14	4078572740	705749	1341.40	5610	5930	5570	7210	3890	5550	5779.05	2.42	30576	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	735	-35.46	0.63	12	5.55	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6000	-3.67	20240117	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	6.12	N	003010	500	63 억	307932	N	N	1	N	N
98	20240213	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	220	2	3.96	3594206220	621973	1182.17	5610	5930	5570	7210	3890	5550	5778.72	2.42	24327	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	734	-35.40	0.63	12	4.89	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6000	-3.83	20240117	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	6.12	N	003010	500	63 억	307932	N	N	2	N	N
99	20240213	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	190	2	3.42	1597305460	280026	532.24	5610	5770	5570	7210	3890	5550	5704.13	2.42	37260	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	730	-35.21	0.63	12	2.20	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6000	-4.33	20240117	5320	7.89	20240125	7800	-26.41	20230309	5060	13.44	20230726	6.12	N	003010	500	63 억	307932	N	N	2	N	N
100	20240213	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	180	2	3.24	1459791410	256044	486.66	5610	5770	5570	7210	3890	5550	5701.33	2.42	34994	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	728	-35.15	0.63	12	2.01	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6000	-4.50	20240117	5320	7.71	20240125	7800	-26.54	20230309	5060	13.24	20230726	6.12	N	003010	500	63 억	307932	N	N	2	N	N
101	20240213	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	180	2	3.24	1272047360	223317	424.45	5610	5770	5570	7210	3890	5550	5696.15	2.42	28468	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	728	-35.15	0.63	12	1.76	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6000	-4.50	20240117	5320	7.71	20240125	7800	-26.54	20230309	5060	13.24	20230726	6.12	N	003010	500	63 억	307932	N	N	2	N	N
102	20240213	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	150	2	2.70	1118472300	196353	373.20	5610	5770	5570	7210	3890	5550	5696.23	2.42	21541	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	725	-34.97	0.62	12	1.54	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6000	-5.00	20240117	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	6.12	N	003010	500	63 억	307932	N	N	2	N	N
103	20240213	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	150	2	2.70	680492870	119896	227.88	5610	5750	5570	7210	3890	5550	5675.69	2.42	15543	5616	5582	5556	5522	5496	5570	5510	64	1660	500	3990	10	1	12712747	725	-34.97	0.62	12	0.94	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6000	-5.00	20240117	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	6.12	N	003010	500	63 억	307932	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History