KissMeData/381970/price/prices-20240201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12260	-220	5	-1.76	699984230	56509	50.06	12480	12510	12260	16220	8740	12480	12387.13	6.71	-18309	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	5907	19.43	2.40	12	0.12	631.00	5112.00	16950	20230412	-27.67	9260	20231024	32.40	12940	-5.26	20240222	10460	17.21	20240119	16950	-27.67	20230412	9260	32.40	20231024	0.83	N	381970	500	240 억	3231475	N	N	4	N	N
3	20240229	151158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12340	-140	5	-1.12	561362220	45214	40.05	12480	12510	12300	16220	8740	12480	12415.67	6.71	-12385	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	5946	19.56	2.41	12	0.09	631.00	5112.00	16950	20230412	-27.20	9260	20231024	33.26	12940	-4.64	20240222	10460	17.97	20240119	16950	-27.20	20230412	9260	33.26	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
4	20240229	141158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12390	-90	5	-0.72	359926760	28914	25.61	12480	12510	12350	16220	8740	12480	12448.18	6.71	-6014	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	5970	19.64	2.42	12	0.06	631.00	5112.00	16950	20230412	-26.90	9260	20231024	33.80	12940	-4.25	20240222	10460	18.45	20240119	16950	-26.90	20230412	9260	33.80	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
5	20240229	131156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12410	-70	5	-0.56	287841360	23104	20.47	12480	12510	12350	16220	8740	12480	12458.51	6.71	-3246	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	5979	19.67	2.43	12	0.05	631.00	5112.00	16950	20230412	-26.78	9260	20231024	34.02	12940	-4.10	20240222	10460	18.64	20240119	16950	-26.78	20230412	9260	34.02	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
6	20240229	121156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12440	-40	5	-0.32	264621090	21236	18.81	12480	12510	12350	16220	8740	12480	12460.97	6.71	-2699	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	5994	19.71	2.43	12	0.04	631.00	5112.00	16950	20230412	-26.61	9260	20231024	34.34	12940	-3.86	20240222	10460	18.93	20240119	16950	-26.61	20230412	9260	34.34	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
7	20240229	111200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12460	-20	5	-0.16	194452850	15609	13.83	12480	12510	12350	16220	8740	12480	12457.74	6.71	-2033	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	6003	19.75	2.44	12	0.03	631.00	5112.00	16950	20230412	-26.49	9260	20231024	34.56	12940	-3.71	20240222	10460	19.12	20240119	16950	-26.49	20230412	9260	34.56	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
8	20240229	101201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12510	30	2	0.24	162527160	13049	11.56	12480	12510	12350	16220	8740	12480	12455.14	6.71	-995	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	6028	19.83	2.45	12	0.03	631.00	5112.00	16950	20230412	-26.19	9260	20231024	35.10	12940	-3.32	20240222	10460	19.60	20240119	16950	-26.19	20230412	9260	35.10	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
9	20240229	091159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12400	-80	5	-0.64	41004510	3307	2.93	12480	12480	12350	16220	8740	12480	12399.31	6.71	-197	13000	12740	12520	12260	12040	12870	12390	241	3740	500	9230	10	1	48182073	5975	19.65	2.43	12	0.01	631.00	5112.00	16950	20230412	-26.84	9260	20231024	33.91	12940	-4.17	20240222	10460	18.55	20240119	16950	-26.84	20230412	9260	33.91	20231024	0.83	N	381970	500	240 억	3231475	N	N	44	N	N
10	20240228	161049	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12480	80	2	0.65	1395415830	112286	131.07	12400	12780	12300	16120	8680	12400	12425.78	6.69	8868	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	6013	19.78	2.44	12	0.23	631.00	5112.00	16950	20230412	-26.37	9260	20231024	34.77	12940	-3.55	20240222	10460	19.31	20240119	16950	-26.37	20230412	9260	34.77	20231024	0.85	N	381970	500	240 억	3223198	N	N	44	N	N
11	20240228	151047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12430	30	2	0.24	1338870250	107760	125.78	12400	12780	12300	16120	8680	12400	12424.56	6.69	7685	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5989	19.70	2.43	12	0.22	631.00	5112.00	16950	20230412	-26.67	9260	20231024	34.23	12940	-3.94	20240222	10460	18.83	20240119	16950	-26.67	20230412	9260	34.23	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
12	20240228	141157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12360	-40	5	-0.32	1008377620	81058	94.62	12400	12780	12300	16120	8680	12400	12440.20	6.69	1802	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5955	19.59	2.42	12	0.17	631.00	5112.00	16950	20230412	-27.08	9260	20231024	33.48	12940	-4.48	20240222	10460	18.16	20240119	16950	-27.08	20230412	9260	33.48	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
13	20240228	131145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12400	0	3	0.00	497867240	40255	46.99	12400	12520	12300	16120	8680	12400	12367.84	6.69	5609	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5975	19.65	2.43	12	0.08	631.00	5112.00	16950	20230412	-26.84	9260	20231024	33.91	12940	-4.17	20240222	10460	18.55	20240119	16950	-26.84	20230412	9260	33.91	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
14	20240228	121200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12380	-20	5	-0.16	440114290	35585	41.54	12400	12520	12300	16120	8680	12400	12367.97	6.69	4561	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5965	19.62	2.42	12	0.07	631.00	5112.00	16950	20230412	-26.96	9260	20231024	33.69	12940	-4.33	20240222	10460	18.36	20240119	16950	-26.96	20230412	9260	33.69	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
15	20240228	111116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12370	-30	5	-0.24	338153880	27314	31.88	12400	12520	12320	16120	8680	12400	12380.24	6.69	3949	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5960	19.60	2.42	12	0.06	631.00	5112.00	16950	20230412	-27.02	9260	20231024	33.59	12940	-4.40	20240222	10460	18.26	20240119	16950	-27.02	20230412	9260	33.59	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
16	20240228	101157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12360	-40	5	-0.32	189383480	15269	17.82	12400	12520	12330	16120	8680	12400	12403.14	6.69	635	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5955	19.59	2.42	12	0.03	631.00	5112.00	16950	20230412	-27.08	9260	20231024	33.48	12940	-4.48	20240222	10460	18.16	20240119	16950	-27.08	20230412	9260	33.48	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
17	20240228	091201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12400	0	3	0.00	33905460	2723	3.18	12400	12520	12400	16120	8680	12400	12451.51	6.69	-1413	12746	12572	12436	12262	12126	12555	12245	241	3720	500	9170	10	1	48182073	5975	19.65	2.43	12	0.01	631.00	5112.00	16950	20230412	-26.84	9260	20231024	33.91	12940	-4.17	20240222	10460	18.55	20240119	16950	-26.84	20230412	9260	33.91	20231024	0.85	N	381970	500	240 억	3223198	N	N	5	N	N
18	20240227	161155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12400	0	3	0.00	1064950100	85508	79.53	12400	12610	12300	16120	8680	12400	12454.42	6.69	1444	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	5975	19.65	2.43	12	0.18	631.00	5112.00	16950	20230412	-26.84	9260	20231024	33.91	12940	-4.17	20240222	10460	18.55	20240119	16950	-26.84	20230412	9260	33.91	20231024	0.86	N	381970	500	240 억	3224113	N	N	5	N	N
19	20240227	151156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12380	-20	5	-0.16	1000837460	80334	74.72	12400	12610	12300	16120	8680	12400	12458.45	6.69	2117	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	5965	19.62	2.42	12	0.17	631.00	5112.00	16950	20230412	-26.96	9260	20231024	33.69	12940	-4.33	20240222	10460	18.36	20240119	16950	-26.96	20230412	9260	33.69	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
20	20240227	141154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12440	40	2	0.32	786868560	63038	58.63	12400	12610	12300	16120	8680	12400	12482.45	6.69	4417	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	5994	19.71	2.43	12	0.13	631.00	5112.00	16950	20230412	-26.61	9260	20231024	34.34	12940	-3.86	20240222	10460	18.93	20240119	16950	-26.61	20230412	9260	34.34	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
21	20240227	131115	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12500	100	2	0.81	591520930	47317	44.01	12400	12610	12300	16120	8680	12400	12501.23	6.69	3907	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	6023	19.81	2.45	12	0.10	631.00	5112.00	16950	20230412	-26.25	9260	20231024	34.99	12940	-3.40	20240222	10460	19.50	20240119	16950	-26.25	20230412	9260	34.99	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
22	20240227	121156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12520	120	2	0.97	520112480	41622	38.71	12400	12610	12300	16120	8680	12400	12496.10	6.69	3927	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	6032	19.84	2.45	12	0.09	631.00	5112.00	16950	20230412	-26.14	9260	20231024	35.21	12940	-3.25	20240222	10460	19.69	20240119	16950	-26.14	20230412	9260	35.21	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
23	20240227	111158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12580	180	2	1.45	418287060	33507	31.17	12400	12610	12300	16120	8680	12400	12483.57	6.69	2281	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	6061	19.94	2.46	12	0.07	631.00	5112.00	16950	20230412	-25.78	9260	20231024	35.85	12940	-2.78	20240222	10460	20.27	20240119	16950	-25.78	20230412	9260	35.85	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
24	20240227	101151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12480	80	2	0.65	205740940	16546	15.39	12400	12580	12300	16120	8680	12400	12434.48	6.69	1231	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	6013	19.78	2.44	12	0.03	631.00	5112.00	16950	20230412	-26.37	9260	20231024	34.77	12940	-3.55	20240222	10460	19.31	20240119	16950	-26.37	20230412	9260	34.77	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
25	20240227	091156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12530	130	2	1.05	49989670	4007	3.73	12400	12580	12400	16120	8680	12400	12475.59	6.69	-679	12753	12576	12473	12296	12193	12525	12245	241	3720	500	9170	10	1	48182073	6037	19.86	2.45	12	0.01	631.00	5112.00	16950	20230412	-26.08	9260	20231024	35.31	12940	-3.17	20240222	10460	19.79	20240119	16950	-26.08	20230412	9260	35.31	20231024	0.86	N	381970	500	240 억	3224113	N	N	221	N	N
26	20240226	161151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12400	-90	5	-0.72	1344386540	107437	128.75	12580	12650	12370	16230	8750	12490	12513.40	6.72	-11753	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	5975	19.65	2.43	12	0.22	631.00	5112.00	16950	20230412	-26.84	9260	20231024	33.91	12940	-4.17	20240222	10460	18.55	20240119	16950	-26.84	20230412	9260	33.91	20231024	0.87	N	381970	500	240 억	3237652	N	N	221	N	N
27	20240226	151142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12470	-20	5	-0.16	1225193270	97837	117.24	12580	12650	12370	16230	8750	12490	12522.80	6.72	-13177	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	6008	19.76	2.44	12	0.20	631.00	5112.00	16950	20230412	-26.43	9260	20231024	34.67	12940	-3.63	20240222	10460	19.22	20240119	16950	-26.43	20230412	9260	34.67	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
28	20240226	141148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12560	70	2	0.56	988217160	78891	94.54	12580	12650	12370	16230	8750	12490	12526.36	6.72	-1915	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	6052	19.90	2.46	12	0.16	631.00	5112.00	16950	20230412	-25.90	9260	20231024	35.64	12940	-2.94	20240222	10460	20.08	20240119	16950	-25.90	20230412	9260	35.64	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
29	20240226	131140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12590	100	2	0.80	857788820	68511	82.10	12580	12650	12370	16230	8750	12490	12520.45	6.72	3974	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	6066	19.95	2.46	12	0.14	631.00	5112.00	16950	20230412	-25.72	9260	20231024	35.96	12940	-2.70	20240222	10460	20.36	20240119	16950	-25.72	20230412	9260	35.96	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
30	20240226	121141	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12550	60	2	0.48	694106150	55496	66.50	12580	12650	12370	16230	8750	12490	12507.32	6.72	3331	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	6047	19.89	2.46	12	0.12	631.00	5112.00	16950	20230412	-25.96	9260	20231024	35.53	12940	-3.01	20240222	10460	19.98	20240119	16950	-25.96	20230412	9260	35.53	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
31	20240226	111138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12490	0	3	0.00	575226930	46007	55.13	12580	12650	12370	16230	8750	12490	12503.03	6.72	4253	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	6018	19.79	2.44	12	0.10	631.00	5112.00	16950	20230412	-26.31	9260	20231024	34.88	12940	-3.48	20240222	10460	19.41	20240119	16950	-26.31	20230412	9260	34.88	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
32	20240226	101135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12430	-60	5	-0.48	374228260	29871	35.80	12580	12650	12430	16230	8750	12490	12528.15	6.72	3569	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	5989	19.70	2.43	12	0.06	631.00	5112.00	16950	20230412	-26.67	9260	20231024	34.23	12940	-3.94	20240222	10460	18.83	20240119	16950	-26.67	20230412	9260	34.23	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
33	20240226	091134	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12520	30	2	0.24	94077390	7521	9.01	12580	12600	12440	16230	8750	12490	12508.63	6.72	122	12916	12702	12466	12252	12016	12585	12135	241	3740	500	9240	10	1	48182073	6032	19.84	2.45	12	0.02	631.00	5112.00	16950	20230412	-26.14	9260	20231024	35.21	12940	-3.25	20240222	10460	19.69	20240119	16950	-26.14	20230412	9260	35.21	20231024	0.87	N	381970	500	240 억	3237652	N	N	4	N	N
34	20240223	161135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12490	60	2	0.48	1034738100	82993	31.19	12680	12680	12230	16150	8710	12430	12467.75	6.74	-8954	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6018	19.79	2.44	12	0.17	631.00	5112.00	16950	20230412	-26.31	9260	20231024	34.88	12940	-3.48	20240222	10460	19.41	20240119	16950	-26.31	20230412	9260	34.88	20231024	0.88	N	381970	500	240 억	3246437	N	N	4	N	N
35	20240223	151127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12500	70	2	0.56	984072720	78930	29.66	12680	12680	12230	16150	8710	12430	12467.66	6.74	-8488	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6023	19.81	2.45	12	0.16	631.00	5112.00	16950	20230412	-26.25	9260	20231024	34.99	12940	-3.40	20240222	10460	19.50	20240119	16950	-26.25	20230412	9260	34.99	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
36	20240223	141127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12520	90	2	0.72	876181710	70295	26.42	12680	12680	12230	16150	8710	12430	12464.35	6.74	-5968	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6032	19.84	2.45	12	0.15	631.00	5112.00	16950	20230412	-26.14	9260	20231024	35.21	12940	-3.25	20240222	10460	19.69	20240119	16950	-26.14	20230412	9260	35.21	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
37	20240223	131127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12530	100	2	0.80	782414990	62807	23.60	12680	12680	12230	16150	8710	12430	12457.45	6.74	-4047	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6037	19.86	2.45	12	0.13	631.00	5112.00	16950	20230412	-26.08	9260	20231024	35.31	12940	-3.17	20240222	10460	19.79	20240119	16950	-26.08	20230412	9260	35.31	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
38	20240223	121130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12510	80	2	0.64	650323640	52226	19.63	12680	12680	12230	16150	8710	12430	12452.11	6.74	-4006	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6028	19.83	2.45	12	0.11	631.00	5112.00	16950	20230412	-26.19	9260	20231024	35.10	12940	-3.32	20240222	10460	19.60	20240119	16950	-26.19	20230412	9260	35.10	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
39	20240223	111115	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12470	40	2	0.32	566039880	45481	17.09	12680	12680	12230	16150	8710	12430	12445.63	6.74	-3731	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6008	19.76	2.44	12	0.09	631.00	5112.00	16950	20230412	-26.43	9260	20231024	34.67	12940	-3.63	20240222	10460	19.22	20240119	16950	-26.43	20230412	9260	34.67	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
40	20240223	101123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12500	70	2	0.56	486847500	39151	14.71	12680	12680	12230	16150	8710	12430	12435.12	6.74	-3268	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	6023	19.81	2.45	12	0.08	631.00	5112.00	16950	20230412	-26.25	9260	20231024	34.99	12940	-3.40	20240222	10460	19.50	20240119	16950	-26.25	20230412	9260	34.99	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
41	20240223	091126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12450	20	2	0.16	106595370	8527	3.20	12680	12680	12450	16150	8710	12430	12500.92	6.74	-2046	13230	12830	12540	12140	11850	13030	12340	241	3720	500	9190	10	1	48182073	5999	19.73	2.44	12	0.02	631.00	5112.00	16950	20230412	-26.55	9260	20231024	34.45	12940	-3.79	20240222	10460	19.02	20240119	16950	-26.55	20230412	9260	34.45	20231024	0.88	N	381970	500	240 억	3246437	N	N	6	N	N
42	20240222	161111	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12430	60	2	0.49	3370824110	265722	231.20	12330	12940	12250	16080	8660	12370	12685.64	6.72	12730	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	5989	19.70	2.43	12	0.55	631.00	5112.00	16950	20230412	-26.67	9260	20231024	34.23	12940	-3.94	20240222	10460	18.83	20240119	16950	-26.67	20230412	9260	34.23	20231024	0.92	N	381970	500	240 억	3236453	N	N	6	N	N
43	20240222	151121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12460	90	2	0.73	3312727680	261049	227.13	12330	12940	12250	16080	8660	12370	12690.06	6.72	12980	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	6003	19.75	2.44	12	0.54	631.00	5112.00	16950	20230412	-26.49	9260	20231024	34.56	12940	-3.71	20240222	10460	19.12	20240119	16950	-26.49	20230412	9260	34.56	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
44	20240222	141118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12530	160	2	1.29	3036695640	238920	207.88	12330	12940	12250	16080	8660	12370	12710.09	6.72	13233	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	6037	19.86	2.45	12	0.50	631.00	5112.00	16950	20230412	-26.08	9260	20231024	35.31	12940	-3.17	20240222	10460	19.79	20240119	16950	-26.08	20230412	9260	35.31	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
45	20240222	131103	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12700	330	2	2.67	2766109740	217451	189.20	12330	12940	12250	16080	8660	12370	12720.61	6.72	19616	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	6119	20.13	2.48	12	0.45	631.00	5112.00	16950	20230412	-25.07	9260	20231024	37.15	12940	-1.85	20240222	10460	21.41	20240119	16950	-25.07	20230412	9260	37.15	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
46	20240222	121114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12640	270	2	2.18	2557776740	201037	174.92	12330	12940	12250	16080	8660	12370	12722.92	6.72	28853	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	6090	20.03	2.47	12	0.42	631.00	5112.00	16950	20230412	-25.43	9260	20231024	36.50	12940	-2.32	20240222	10460	20.84	20240119	16950	-25.43	20230412	9260	36.50	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
47	20240222	111113	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12690	320	2	2.59	2307249980	181202	157.66	12330	12940	12250	16080	8660	12370	12733.03	6.72	36942	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	6114	20.11	2.48	12	0.38	631.00	5112.00	16950	20230412	-25.13	9260	20231024	37.04	12940	-1.93	20240222	10460	21.32	20240119	16950	-25.13	20230412	9260	37.04	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
48	20240222	101103	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12740	370	2	2.99	939207310	74505	64.82	12330	12800	12250	16080	8660	12370	12605.96	6.72	16659	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	6138	20.19	2.49	12	0.15	631.00	5112.00	16950	20230412	-24.84	9260	20231024	37.58	12800	-0.47	20240222	10460	21.80	20240119	16950	-24.84	20230412	9260	37.58	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
49	20240222	091123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12390	20	2	0.16	51706610	4190	3.65	12330	12400	12250	16080	8660	12370	12340.48	6.72	-863	12636	12502	12336	12202	12036	12570	12270	241	3710	500	9150	10	1	48182073	5970	19.64	2.42	12	0.01	631.00	5112.00	16950	20230412	-26.90	9260	20231024	33.80	12470	-0.64	20240221	10460	18.45	20240119	16950	-26.90	20230412	9260	33.80	20231024	0.92	N	381970	500	240 억	3236453	N	N	0	N	N
50	20240221	161108	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12370	70	2	0.57	1418486810	114727	87.76	12310	12470	12170	15990	8610	12300	12364.02	6.75	2369	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5960	19.60	2.42	12	0.24	631.00	5112.00	16950	20230412	-27.02	9260	20231024	33.59	12470	-0.80	20240221	10460	18.26	20240119	16950	-27.02	20230412	9260	33.59	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
51	20240221	151100	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12380	80	2	0.65	1372380690	111002	84.91	12310	12470	12170	15990	8610	12300	12363.57	6.75	2494	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5965	19.62	2.42	12	0.23	631.00	5112.00	16950	20230412	-26.96	9260	20231024	33.69	12470	-0.72	20240221	10460	18.36	20240119	16950	-26.96	20230412	9260	33.69	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
52	20240221	141057	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12410	110	2	0.89	1110332620	89871	68.74	12310	12470	12170	15990	8610	12300	12354.74	6.75	3310	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5979	19.67	2.43	12	0.19	631.00	5112.00	16950	20230412	-26.78	9260	20231024	34.02	12470	-0.48	20240221	10460	18.64	20240119	16950	-26.78	20230412	9260	34.02	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
53	20240221	131058	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12400	100	2	0.81	924248070	74909	57.30	12310	12450	12170	15990	8610	12300	12338.28	6.75	2797	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5975	19.65	2.43	12	0.16	631.00	5112.00	16950	20230412	-26.84	9260	20231024	33.91	12450	-0.40	20240221	10460	18.55	20240119	16950	-26.84	20230412	9260	33.91	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
54	20240221	121102	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12420	120	2	0.98	781168850	63380	48.48	12310	12450	12170	15990	8610	12300	12325.16	6.75	2369	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5984	19.68	2.43	12	0.13	631.00	5112.00	16950	20230412	-26.73	9260	20231024	34.13	12450	-0.24	20240221	10460	18.74	20240119	16950	-26.73	20230412	9260	34.13	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
55	20240221	111107	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12330	30	2	0.24	486327760	39624	30.31	12310	12370	12170	15990	8610	12300	12273.57	6.75	-1703	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5941	19.54	2.41	12	0.08	631.00	5112.00	16950	20230412	-27.26	9260	20231024	33.15	12410	-0.64	20240220	10460	17.88	20240119	16950	-27.26	20230412	9260	33.15	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
56	20240221	101057	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12240	-60	5	-0.49	318772900	26022	19.90	12310	12340	12170	15990	8610	12300	12250.13	6.75	-4139	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5897	19.40	2.39	12	0.05	631.00	5112.00	16950	20230412	-27.79	9260	20231024	32.18	12410	-1.37	20240220	10460	17.02	20240119	16950	-27.79	20230412	9260	32.18	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
57	20240221	091100	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12280	-20	5	-0.16	105534370	8579	6.56	12310	12340	12250	15990	8610	12300	12301.48	6.75	-2706	12540	12420	12290	12170	12040	12355	12105	241	3690	500	9100	10	1	48182073	5917	19.46	2.40	12	0.02	631.00	5112.00	16950	20230412	-27.55	9260	20231024	32.61	12410	-1.05	20240220	10460	17.40	20240119	16950	-27.55	20230412	9260	32.61	20231024	0.92	N	381970	500	240 억	3253981	N	N	1	N	N
58	20240220	161053	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12300	90	2	0.74	1601255210	129985	65.36	12330	12410	12160	15870	8550	12210	12318.80	6.75	1072	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5926	19.49	2.41	12	0.27	631.00	5112.00	16950	20230412	-27.43	9260	20231024	32.83	12410	-0.89	20240220	10460	17.59	20240119	16950	-27.43	20230412	9260	32.83	20231024	0.94	N	381970	500	240 억	3252317	N	N	1	N	N
59	20240220	151050	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12310	100	2	0.82	1525445190	123819	62.26	12330	12410	12160	15870	8550	12210	12319.96	6.75	2756	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5931	19.51	2.41	12	0.26	631.00	5112.00	16950	20230412	-27.37	9260	20231024	32.94	12410	-0.81	20240220	10460	17.69	20240119	16950	-27.37	20230412	9260	32.94	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
60	20240220	141046	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12320	110	2	0.90	1360484670	110427	55.53	12330	12410	12160	15870	8550	12210	12320.22	6.75	6935	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5936	19.52	2.41	12	0.23	631.00	5112.00	16950	20230412	-27.32	9260	20231024	33.05	12410	-0.73	20240220	10460	17.78	20240119	16950	-27.32	20230412	9260	33.05	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
61	20240220	131052	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12370	160	2	1.31	1204095970	97766	49.16	12330	12410	12160	15870	8550	12210	12316.10	6.75	12565	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5960	19.60	2.42	12	0.20	631.00	5112.00	16950	20230412	-27.02	9260	20231024	33.59	12410	-0.32	20240220	10460	18.26	20240119	16950	-27.02	20230412	9260	33.59	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
62	20240220	121042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12380	170	2	1.39	1037222560	84289	42.39	12330	12400	12160	15870	8550	12210	12305.55	6.75	15556	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5965	19.62	2.42	12	0.17	631.00	5112.00	16950	20230412	-26.96	9260	20231024	33.69	12400	-0.16	20240220	10460	18.36	20240119	16950	-26.96	20230412	9260	33.69	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
63	20240220	111047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12350	140	2	1.15	814306980	66255	33.32	12330	12370	12160	15870	8550	12210	12290.50	6.75	9553	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5950	19.57	2.42	12	0.14	631.00	5112.00	16950	20230412	-27.14	9260	20231024	33.37	12370	-0.16	20240220	10460	18.07	20240119	16950	-27.14	20230412	9260	33.37	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
64	20240220	101040	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12300	90	2	0.74	545468180	44468	22.36	12330	12340	12160	15870	8550	12210	12266.53	6.75	4232	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5926	19.49	2.41	12	0.09	631.00	5112.00	16950	20230412	-27.43	9260	20231024	32.83	12340	0.00	20240219	10460	17.59	20240119	16950	-27.43	20230412	9260	32.83	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
65	20240220	091100	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12220	10	2	0.08	157831150	12858	6.47	12330	12330	12210	15870	8550	12210	12274.94	6.75	-5887	12490	12350	12200	12060	11910	12275	11985	241	3660	500	9030	10	1	48182073	5888	19.37	2.39	12	0.03	631.00	5112.00	16950	20230412	-27.91	9260	20231024	31.97	12340	-0.97	20240219	10460	16.83	20240119	16950	-27.91	20230412	9260	31.97	20231024	0.94	N	381970	500	240 억	3252317	N	N	3	N	N
66	20240219	161054	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12210	250	2	2.09	2423111560	198339	200.84	12230	12340	12050	15540	8380	11960	12216.98	6.80	-16647	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5883	19.35	2.39	12	0.41	631.00	5112.00	16950	20230412	-27.96	9260	20231024	31.86	12340	-1.05	20240219	10460	16.73	20240119	16950	-27.96	20230412	9260	31.86	20231024	0.94	N	381970	500	240 억	3278519	N	N	3	N	N
67	20240219	151057	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12220	260	2	2.17	2236909900	183104	185.41	12230	12340	12050	15540	8380	11960	12216.61	6.80	-12518	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5888	19.37	2.39	12	0.38	631.00	5112.00	16950	20230412	-27.91	9260	20231024	31.97	12340	-0.97	20240219	10460	16.83	20240119	16950	-27.91	20230412	9260	31.97	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
68	20240219	141057	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12210	250	2	2.09	1873244070	153236	155.17	12230	12340	12050	15540	8380	11960	12224.57	6.80	-6706	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5883	19.35	2.39	12	0.32	631.00	5112.00	16950	20230412	-27.96	9260	20231024	31.86	12340	-1.05	20240219	10460	16.73	20240119	16950	-27.96	20230412	9260	31.86	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
69	20240219	131054	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12190	230	2	1.92	1679887430	137381	139.11	12230	12340	12050	15540	8380	11960	12227.95	6.80	-3781	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5873	19.32	2.38	12	0.29	631.00	5112.00	16950	20230412	-28.08	9260	20231024	31.64	12340	-1.22	20240219	10460	16.54	20240119	16950	-28.08	20230412	9260	31.64	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
70	20240219	121053	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12230	270	2	2.26	1510737250	123523	125.08	12230	12340	12050	15540	8380	11960	12230.41	6.80	-1170	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5893	19.38	2.39	12	0.26	631.00	5112.00	16950	20230412	-27.85	9260	20231024	32.07	12340	-0.89	20240219	10460	16.92	20240119	16950	-27.85	20230412	9260	32.07	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
71	20240219	111050	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12200	240	2	2.01	1363323120	111434	112.84	12230	12340	12050	15540	8380	11960	12234.36	6.80	18	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5878	19.33	2.39	12	0.23	631.00	5112.00	16950	20230412	-28.02	9260	20231024	31.75	12340	-1.13	20240219	10460	16.63	20240119	16950	-28.02	20230412	9260	31.75	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
72	20240219	101046	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12280	320	2	2.68	1112053950	90837	91.98	12230	12340	12050	15540	8380	11960	12242.30	6.80	8160	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5917	19.46	2.40	12	0.19	631.00	5112.00	16950	20230412	-27.55	9260	20231024	32.61	12340	-0.49	20240219	10460	17.40	20240119	16950	-27.55	20230412	9260	32.61	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
73	20240219	091048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12130	170	2	1.42	286434290	23557	23.85	12230	12230	12050	15540	8380	11960	12159.20	6.80	-4937	12240	12100	11930	11790	11620	12170	11860	241	3580	500	8850	10	1	48182073	5844	19.22	2.37	12	0.05	631.00	5112.00	16950	20230412	-28.44	9260	20231024	30.99	12230	-0.82	20240219	10460	15.97	20240119	16950	-28.44	20230412	9260	30.99	20231024	0.94	N	381970	500	240 억	3278519	N	N	1174	N	N
74	20240216	161038	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11960	110	2	0.93	1173776640	98296	49.57	11850	12070	11760	15400	8300	11850	11941.23	6.84	-8062	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5763	18.95	2.34	12	0.20	631.00	5112.00	16950	20230412	-29.44	9260	20231024	29.16	12100	-1.16	20240215	10460	14.34	20240119	16950	-29.44	20230412	9260	29.16	20231024	0.98	N	381970	500	240 억	3294491	N	N	1174	N	N
75	20240216	151048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11860	10	2	0.08	1152547340	96513	48.67	11850	12070	11760	15400	8300	11850	11941.89	6.84	-7822	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5714	18.80	2.32	12	0.20	631.00	5112.00	16950	20230412	-30.03	9260	20231024	28.08	12100	-1.98	20240215	10460	13.38	20240119	16950	-30.03	20230412	9260	28.08	20231024	0.98	N	381970	500	240 억	3294491	N	N	797	N	N
76	20240216	141051	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11950	100	2	0.84	980786780	82104	41.40	11850	12070	11760	15400	8300	11850	11945.66	6.84	-2532	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5758	18.94	2.34	12	0.17	631.00	5112.00	16950	20230412	-29.50	9260	20231024	29.05	12100	-1.24	20240215	10460	14.24	20240119	16950	-29.50	20230412	9260	29.05	20231024	0.98	N	381970	500	240 억	3294491	N	N	797	N	N
77	20240216	131045	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12000	150	2	1.27	861008220	72103	36.36	11850	12070	11760	15400	8300	11850	11941.36	6.84	2935	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5782	19.02	2.35	12	0.15	631.00	5112.00	16950	20230412	-29.20	9260	20231024	29.59	12100	-0.83	20240215	10460	14.72	20240119	16950	-29.20	20230412	9260	29.59	20231024	0.98	N	381970	500	240 억	3294491	N	N	797	N	N
78	20240216	121048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12040	190	2	1.60	761419990	63805	32.18	11850	12070	11760	15400	8300	11850	11933.55	6.84	5107	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5801	19.08	2.36	12	0.13	631.00	5112.00	16950	20230412	-28.97	9260	20231024	30.02	12100	-0.50	20240215	10460	15.11	20240119	16950	-28.97	20230412	9260	30.02	20231024	0.98	N	381970	500	240 억	3294491	N	N	797	N	N
79	20240216	111055	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12050	200	2	1.69	605630970	50827	25.63	11850	12070	11760	15400	8300	11850	11915.54	6.84	7287	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5806	19.10	2.36	12	0.11	631.00	5112.00	16950	20230412	-28.91	9260	20231024	30.13	12100	-0.41	20240215	10460	15.20	20240119	16950	-28.91	20230412	9260	30.13	20231024	0.98	N	381970	500	240 억	3294491	N	N	797	N	N
80	20240216	091042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11870	20	2	0.17	59559890	5010	2.53	11850	11930	11800	15400	8300	11850	11888.20	6.84	408	12263	12056	11893	11686	11523	11975	11605	241	3550	500	8760	10	1	48182073	5719	18.81	2.32	12	0.01	631.00	5112.00	16950	20230412	-29.97	9260	20231024	28.19	12100	-1.90	20240215	10460	13.48	20240119	16950	-29.97	20230412	9260	28.19	20231024	0.98	N	381970	500	240 억	3294491	N	N	797	N	N
81	20240215	161037	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11850	-60	5	-0.50	2366293530	197864	69.89	11980	12100	11730	15480	8340	11910	11959.76	6.88	-26271	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5710	18.78	2.32	12	0.41	631.00	5112.00	16950	20230412	-30.09	9260	20231024	27.97	12100	-2.07	20240215	10460	13.29	20240119	16950	-30.09	20230412	9260	27.97	20231024	0.97	N	381970	500	240 억	3315148	N	N	797	N	N
82	20240215	151044	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11930	20	2	0.17	1999163950	166998	58.99	11980	12100	11730	15480	8340	11910	11971.18	6.88	-36497	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5748	18.91	2.33	12	0.35	631.00	5112.00	16950	20230412	-29.62	9260	20231024	28.83	12100	-1.40	20240215	10460	14.05	20240119	16950	-29.62	20230412	9260	28.83	20231024	0.97	N	381970	500	240 억	3315148	N	N	411	N	N
83	20240215	141037	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12010	100	2	0.84	1237103380	103655	36.61	11980	12040	11730	15480	8340	11910	11934.82	6.88	-27240	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5787	19.03	2.35	12	0.22	631.00	5112.00	16950	20230412	-29.14	9260	20231024	29.70	12040	-0.25	20240215	10460	14.82	20240119	16950	-29.14	20230412	9260	29.70	20231024	0.97	N	381970	500	240 억	3315148	N	N	411	N	N
84	20240215	131005	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11940	30	2	0.25	977431410	81921	28.94	11980	12040	11730	15480	8340	11910	11931.39	6.88	-19048	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5753	18.92	2.34	12	0.17	631.00	5112.00	16950	20230412	-29.56	9260	20231024	28.94	12040	-0.83	20240215	10460	14.15	20240119	16950	-29.56	20230412	9260	28.94	20231024	0.97	N	381970	500	240 억	3315148	N	N	411	N	N
85	20240215	121038	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11920	10	2	0.08	758267770	63523	22.44	11980	12040	11730	15480	8340	11910	11936.90	6.88	-13008	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5743	18.89	2.33	12	0.13	631.00	5112.00	16950	20230412	-29.68	9260	20231024	28.73	12040	-1.00	20240215	10460	13.96	20240119	16950	-29.68	20230412	9260	28.73	20231024	0.97	N	381970	500	240 억	3315148	N	N	411	N	N
86	20240215	111029	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11990	80	2	0.67	647879960	54295	19.18	11980	12040	11730	15480	8340	11910	11932.59	6.88	-8053	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5777	19.00	2.35	12	0.11	631.00	5112.00	16950	20230412	-29.26	9260	20231024	29.48	12040	-0.42	20240215	10460	14.63	20240119	16950	-29.26	20230412	9260	29.48	20231024	0.97	N	381970	500	240 억	3315148	N	N	411	N	N
87	20240215	091034	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11820	-90	5	-0.76	126972760	10661	3.77	11980	11990	11820	15480	8340	11910	11910.02	6.88	-654	12310	12110	11740	11540	11170	12210	11640	241	3570	500	8810	10	1	48182073	5695	18.73	2.31	12	0.02	631.00	5112.00	16950	20230412	-30.27	9260	20231024	27.65	11990	-1.42	20240215	10460	13.00	20240119	16950	-30.27	20230412	9260	27.65	20231024	0.97	N	381970	500	240 억	3315148	N	N	411	N	N
88	20240214	161025	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11910	500	2	4.38	3327599950	282647	448.49	11410	11940	11370	14830	7990	11410	11772.80	6.79	47051	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5738	18.87	2.33	12	0.59	631.00	5112.00	16950	20230412	-29.73	9260	20231024	28.62	11940	-0.25	20240214	10460	13.86	20240119	16950	-29.73	20230412	9260	28.62	20231024	0.97	N	381970	500	240 억	3273332	N	N	411	N	N
89	20240214	151029	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11920	510	2	4.47	3258397060	276840	439.28	11410	11940	11370	14830	7990	11410	11769.96	6.79	46519	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5743	18.89	2.33	12	0.57	631.00	5112.00	16950	20230412	-29.68	9260	20231024	28.73	11940	-0.17	20240214	10460	13.96	20240119	16950	-29.68	20230412	9260	28.73	20231024	0.97	N	381970	500	240 억	3273332	N	N	24	N	N
90	20240214	141024	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11880	470	2	4.12	2714673330	231152	366.78	11410	11940	11370	14830	7990	11410	11744.10	6.79	58407	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5724	18.83	2.32	12	0.48	631.00	5112.00	16950	20230412	-29.91	9260	20231024	28.29	11940	-0.50	20240214	10460	13.58	20240119	16950	-29.91	20230412	9260	28.29	20231024	0.97	N	381970	500	240 억	3273332	N	N	24	N	N
91	20240214	131026	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11850	440	2	3.86	2141039900	182914	290.24	11410	11940	11370	14830	7990	11410	11705.17	6.79	62011	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5710	18.78	2.32	12	0.38	631.00	5112.00	16950	20230412	-30.09	9260	20231024	27.97	11940	-0.75	20240214	10460	13.29	20240119	16950	-30.09	20230412	9260	27.97	20231024	0.97	N	381970	500	240 억	3273332	N	N	24	N	N
92	20240214	121016	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11800	390	2	3.42	1413134090	121266	192.42	11410	11810	11370	14830	7990	11410	11653.18	6.79	39784	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5685	18.70	2.31	12	0.25	631.00	5112.00	16950	20230412	-30.38	9260	20231024	27.43	11870	-0.59	20240205	10460	12.81	20240119	16950	-30.38	20230412	9260	27.43	20231024	0.97	N	381970	500	240 억	3273332	N	N	24	N	N
93	20240214	111023	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11610	200	2	1.75	899100190	77475	122.93	11410	11730	11370	14830	7990	11410	11605.04	6.79	24957	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5594	18.40	2.27	12	0.16	631.00	5112.00	16950	20230412	-31.50	9260	20231024	25.38	11870	-2.19	20240205	10460	10.99	20240119	16950	-31.50	20230412	9260	25.38	20231024	0.97	N	381970	500	240 억	3273332	N	N	24	N	N
94	20240214	091015	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11450	40	2	0.35	27848250	2441	3.87	11410	11450	11370	14830	7990	11410	11408.54	6.79	648	11643	11526	11423	11306	11203	11585	11365	241	3420	500	8440	10	1	48182073	5517	18.15	2.24	12	0.01	631.00	5112.00	16950	20230412	-32.45	9260	20231024	23.65	11870	-3.54	20240205	10460	9.46	20240119	16950	-32.45	20230412	9260	23.65	20231024	0.97	N	381970	500	240 억	3273332	N	N	24	N	N
95	20240213	161013	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11410	160	2	1.42	698039360	61151	55.80	11330	11540	11320	14620	7880	11250	11415.01	6.80	-4863	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5498	18.08	2.23	12	0.13	631.00	5112.00	16950	20230412	-32.68	9260	20231024	23.22	11870	-3.88	20240205	10460	9.08	20240119	16950	-32.68	20230412	9260	23.22	20231024	0.96	N	381970	500	240 억	3277039	N	N	24	N	N
96	20240213	151013	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11390	140	2	1.24	656300620	57492	52.47	11330	11540	11320	14620	7880	11250	11415.51	6.80	-4132	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5488	18.05	2.23	12	0.12	631.00	5112.00	16950	20230412	-32.80	9260	20231024	23.00	11870	-4.04	20240205	10460	8.89	20240119	16950	-32.80	20230412	9260	23.00	20231024	0.96	N	381970	500	240 억	3277039	N	N	21	N	N
97	20240213	141021	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11440	190	2	1.69	483129790	42289	38.59	11330	11540	11320	14620	7880	11250	11424.48	6.80	1290	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5512	18.13	2.24	12	0.09	631.00	5112.00	16950	20230412	-32.51	9260	20231024	23.54	11870	-3.62	20240205	10460	9.37	20240119	16950	-32.51	20230412	9260	23.54	20231024	0.96	N	381970	500	240 억	3277039	N	N	21	N	N
98	20240213	131007	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11450	200	2	1.78	431457290	37770	34.47	11330	11540	11320	14620	7880	11250	11423.28	6.80	3319	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5517	18.15	2.24	12	0.08	631.00	5112.00	16950	20230412	-32.45	9260	20231024	23.65	11870	-3.54	20240205	10460	9.46	20240119	16950	-32.45	20230412	9260	23.65	20231024	0.96	N	381970	500	240 억	3277039	N	N	21	N	N
99	20240213	121019	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11440	190	2	1.69	377611950	33061	30.17	11330	11540	11320	14620	7880	11250	11421.67	6.80	3197	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5512	18.13	2.24	12	0.07	631.00	5112.00	16950	20230412	-32.51	9260	20231024	23.54	11870	-3.62	20240205	10460	9.37	20240119	16950	-32.51	20230412	9260	23.54	20231024	0.96	N	381970	500	240 억	3277039	N	N	21	N	N
100	20240213	111045	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11460	210	2	1.87	302892960	26522	24.20	11330	11540	11320	14620	7880	11250	11420.44	6.80	4152	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5522	18.16	2.24	12	0.06	631.00	5112.00	16950	20230412	-32.39	9260	20231024	23.76	11870	-3.45	20240205	10460	9.56	20240119	16950	-32.39	20230412	9260	23.76	20231024	0.96	N	381970	500	240 억	3277039	N	N	21	N	N
101	20240213	100909	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	11400	150	2	1.33	145549020	12785	11.67	11330	11420	11320	14620	7880	11250	11384.36	6.80	1898	11816	11532	11376	11092	10936	11455	11015	241	3370	500	8320	10	1	48182073	5493	18.07	2.23	12	0.03	631.00	5112.00	16950	20230412	-32.74	9260	20231024	23.11	11870	-3.96	20240205	10460	8.99	20240119	16950	-32.74	20230412	9260	23.11	20231024	0.96	N	381970	500	240 억	3277039	N	N	21	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History