KissMeData/005360/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160204	57	100.00	KOSPI	유통업	N	N	N	N		N	3015	-10	5	-0.33	163471235	54324	163.48	3025	3030	2995	3930	2120	3025	3009.11	2.23	-5246	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	570	18.16	0.55	12	0.29	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240118	5230	-42.35	20230828	2850	5.79	20231024	3.42	N	005360	1000	188 억	420481	N	N	31	N	N
3	20240229	150204	57	100.00	KOSPI	유통업	N	N	N	N		N	3010	-15	5	-0.50	152201215	50579	152.21	3025	3030	2995	3930	2120	3025	3009.09	2.23	-4858	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	569	18.13	0.55	12	0.27	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240118	5230	-42.45	20230828	2850	5.61	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
4	20240229	140204	57	100.00	KOSPI	유통업	N	N	N	N		N	3025	0	3	0.00	133894045	44488	133.88	3025	3030	2995	3930	2120	3025	3009.57	2.23	-2904	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	572	18.22	0.55	12	0.24	166.00	5502.00	5230	20230828	-42.16	2850	20231024	6.14	3340	-9.43	20240104	2980	1.51	20240118	5230	-42.16	20230828	2850	6.14	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
5	20240229	130204	57	100.00	KOSPI	유통업	N	N	N	N		N	3005	-20	5	-0.66	79045245	26289	79.11	3025	3030	2995	3930	2120	3025	3006.59	2.23	-2787	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	568	18.10	0.55	12	0.14	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	3340	-10.03	20240104	2980	0.84	20240118	5230	-42.54	20230828	2850	5.44	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
6	20240229	120205	57	100.00	KOSPI	유통업	N	N	N	N		N	3010	-15	5	-0.50	70828750	23558	70.89	3025	3030	2995	3930	2120	3025	3006.35	2.23	-2025	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	569	18.13	0.55	12	0.12	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240118	5230	-42.45	20230828	2850	5.61	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
7	20240229	110204	57	100.00	KOSPI	유통업	N	N	N	N		N	3010	-15	5	-0.50	43136340	14347	43.17	3025	3030	2995	3930	2120	3025	3006.29	2.23	-1854	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	569	18.13	0.55	12	0.08	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240118	5230	-42.45	20230828	2850	5.61	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
8	20240229	100205	57	100.00	KOSPI	유통업	N	N	N	N		N	3010	-15	5	-0.50	28474245	9473	28.51	3025	3030	2995	3930	2120	3025	3005.27	2.23	-852	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	569	18.13	0.55	12	0.05	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240118	5230	-42.45	20230828	2850	5.61	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
9	20240229	090205	57	100.00	KOSPI	유통업	N	N	N	N		N	3010	-15	5	-0.50	3676095	1216	3.66	3025	3030	3010	3930	2120	3025	3022.56	2.23	-145	3055	3040	3010	2995	2965	3047	3002	189	905	1000	1990	5	1	18897307	569	18.13	0.55	12	0.01	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240118	5230	-42.45	20230828	2850	5.61	20231024	3.42	N	005360	1000	188 억	420481	N	N	90	N	N
10	20240228	160153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3025	40	2	1.34	98470570	32713	33.03	2980	3025	2980	3880	2090	2985	3010.05	2.27	-7670	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	572	18.22	0.55	12	0.17	166.00	5502.00	5230	20230828	-42.16	2850	20231024	6.14	3340	-9.43	20240104	2980	1.51	20240228	5230	-42.16	20230828	2850	6.14	20231024	3.44	N	005360	1000	188 억	428139	N	N	90	N	N
11	20240228	150156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3015	30	2	1.01	93812460	31172	31.47	2980	3025	2980	3880	2090	2985	3009.51	2.27	-7544	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	570	18.16	0.55	12	0.16	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240228	5230	-42.35	20230828	2850	5.79	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
12	20240228	140204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3015	30	2	1.01	81997435	27255	27.52	2980	3025	2980	3880	2090	2985	3008.53	2.27	-7485	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	570	18.16	0.55	12	0.14	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240228	5230	-42.35	20230828	2850	5.79	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
13	20240228	130204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3025	40	2	1.34	73368760	24393	24.63	2980	3025	2980	3880	2090	2985	3007.78	2.27	-7485	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	572	18.22	0.55	12	0.13	166.00	5502.00	5230	20230828	-42.16	2850	20231024	6.14	3340	-9.43	20240104	2980	1.51	20240228	5230	-42.16	20230828	2850	6.14	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
14	20240228	120205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3000	15	2	0.50	47656395	15863	16.02	2980	3015	2980	3880	2090	2985	3004.25	2.27	-4919	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	567	18.07	0.55	12	0.08	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	3340	-10.18	20240104	2980	0.67	20240228	5230	-42.64	20230828	2850	5.26	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
15	20240228	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3010	25	2	0.84	38995555	12984	13.11	2980	3015	2980	3880	2090	2985	3003.35	2.27	-4363	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	569	18.13	0.55	12	0.07	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240228	5230	-42.45	20230828	2850	5.61	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
16	20240228	100204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2995	10	2	0.34	24765250	8256	8.34	2980	3015	2980	3880	2090	2985	2999.67	2.27	-3347	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	566	18.04	0.54	12	0.04	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	3340	-10.33	20240104	2980	0.50	20240228	5230	-42.73	20230828	2850	5.09	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
17	20240228	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3015	30	2	1.01	779050	261	0.26	2980	3015	2980	3880	2090	2985	2984.87	2.27	-25	3031	3007	2996	2972	2961	3002	2967	189	895	1000	1970	5	1	18897307	570	18.16	0.55	12	0.00	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240228	5230	-42.35	20230828	2850	5.79	20231024	3.44	N	005360	1000	188 억	428139	N	N	6	N	N
18	20240227	160205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2985	-30	5	-1.00	292035270	97559	146.37	3010	3020	2985	3915	2115	3015	2993.43	2.32	-13249	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	564	17.98	0.54	12	0.52	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2980	0.17	20240118	5230	-42.93	20230828	2850	4.74	20231024	3.39	N	005360	1000	188 억	438760	N	N	6	N	N
19	20240227	150204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2990	-25	5	-0.83	268908375	89817	134.76	3010	3020	2985	3915	2115	3015	2993.96	2.32	-13214	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.48	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2980	0.34	20240118	5230	-42.83	20230828	2850	4.91	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
20	20240227	140205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2990	-25	5	-0.83	252615195	84363	126.57	3010	3020	2985	3915	2115	3015	2994.38	2.32	-12763	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.45	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2980	0.34	20240118	5230	-42.83	20230828	2850	4.91	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
21	20240227	130154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2990	-25	5	-0.83	230711265	77040	115.59	3010	3020	2985	3915	2115	3015	2994.69	2.32	-11395	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.41	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2980	0.34	20240118	5230	-42.83	20230828	2850	4.91	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
22	20240227	120205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2985	-30	5	-1.00	201234800	67171	100.78	3010	3020	2985	3915	2115	3015	2995.86	2.32	-11482	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	564	17.98	0.54	12	0.36	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2980	0.17	20240118	5230	-42.93	20230828	2850	4.74	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
23	20240227	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3005	-10	5	-0.33	145909230	48693	73.06	3010	3020	2985	3915	2115	3015	2996.51	2.32	-9950	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	568	18.10	0.55	12	0.26	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	3340	-10.03	20240104	2980	0.84	20240118	5230	-42.54	20230828	2850	5.44	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
24	20240227	100204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3000	-15	5	-0.50	104168870	34766	52.16	3010	3020	2985	3915	2115	3015	2996.29	2.32	-10028	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	567	18.07	0.55	12	0.18	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	3340	-10.18	20240104	2980	0.67	20240118	5230	-42.64	20230828	2850	5.26	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
25	20240227	090205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3015	0	3	0.00	5948240	1976	2.96	3010	3015	3010	3915	2115	3015	3010.24	2.32	56	3065	3040	3025	3000	2985	3032	2992	189	900	1000	1980	5	1	18897307	570	18.16	0.55	12	0.01	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240118	5230	-42.35	20230828	2850	5.79	20231024	3.39	N	005360	1000	188 억	438760	N	N	12	N	N
26	20240226	160203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3015	-5	5	-0.17	199423455	65902	104.95	3030	3050	3010	3925	2115	3020	3026.09	2.32	755	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	570	18.16	0.55	12	0.35	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240118	5230	-42.35	20230828	2850	5.79	20231024	3.41	N	005360	1000	188 억	438005	N	N	12	N	N
27	20240226	150204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3015	-5	5	-0.17	186805095	61717	98.29	3030	3050	3010	3925	2115	3020	3026.80	2.32	755	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	570	18.16	0.55	12	0.33	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240118	5230	-42.35	20230828	2850	5.79	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
28	20240226	140203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3025	5	2	0.17	181387380	59925	95.43	3030	3050	3010	3925	2115	3020	3026.91	2.32	1120	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	572	18.22	0.55	12	0.32	166.00	5502.00	5230	20230828	-42.16	2850	20231024	6.14	3340	-9.43	20240104	2980	1.51	20240118	5230	-42.16	20230828	2850	6.14	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
29	20240226	130203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3030	10	2	0.33	121251465	40001	63.70	3030	3050	3010	3925	2115	3020	3031.21	2.32	1466	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	573	18.25	0.55	12	0.21	166.00	5502.00	5230	20230828	-42.07	2850	20231024	6.32	3340	-9.28	20240104	2980	1.68	20240118	5230	-42.07	20230828	2850	6.32	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
30	20240226	120203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3040	20	2	0.66	84368345	27804	44.28	3030	3050	3010	3925	2115	3020	3034.40	2.32	224	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	574	18.31	0.55	12	0.15	166.00	5502.00	5230	20230828	-41.87	2850	20231024	6.67	3340	-8.98	20240104	2980	2.01	20240118	5230	-41.87	20230828	2850	6.67	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
31	20240226	110203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3045	25	2	0.83	48442050	15978	25.45	3030	3050	3010	3925	2115	3020	3031.80	2.32	-265	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	575	18.34	0.55	12	0.08	166.00	5502.00	5230	20230828	-41.78	2850	20231024	6.84	3340	-8.83	20240104	2980	2.18	20240118	5230	-41.78	20230828	2850	6.84	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
32	20240226	100201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3035	15	2	0.50	28192045	9310	14.83	3030	3045	3010	3925	2115	3020	3028.15	2.32	-265	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	574	18.28	0.55	12	0.05	166.00	5502.00	5230	20230828	-41.97	2850	20231024	6.49	3340	-9.13	20240104	2980	1.85	20240118	5230	-41.97	20230828	2850	6.49	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
33	20240226	090159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3030	10	2	0.33	424200	140	0.22	3030	3030	3030	3925	2115	3020	3030.00	2.32	-21	3060	3040	3025	3005	2990	3032	2997	189	905	1000	1990	5	1	18897307	573	18.25	0.55	12	0.00	166.00	5502.00	5230	20230828	-42.07	2850	20231024	6.32	3340	-9.28	20240104	2980	1.68	20240118	5230	-42.07	20230828	2850	6.32	20231024	3.41	N	005360	1000	188 억	438005	N	N	3	N	N
34	20240223	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3020	-25	5	-0.82	187731940	62131	51.15	3045	3045	3010	3955	2135	3045	3021.55	2.35	-5309	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	571	18.19	0.55	12	0.33	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	3340	-9.58	20240104	2980	1.34	20240118	5230	-42.26	20230828	2850	5.96	20231024	3.42	N	005360	1000	188 억	443326	N	N	3	N	N
35	20240223	150203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3025	-20	5	-0.66	180278735	59665	49.12	3045	3045	3010	3955	2135	3045	3021.52	2.35	-4604	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	572	18.22	0.55	12	0.32	166.00	5502.00	5230	20230828	-42.16	2850	20231024	6.14	3340	-9.43	20240104	2980	1.51	20240118	5230	-42.16	20230828	2850	6.14	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
36	20240223	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3020	-25	5	-0.82	153212095	50690	41.73	3045	3045	3010	3955	2135	3045	3022.53	2.35	-4077	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	571	18.19	0.55	12	0.27	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	3340	-9.58	20240104	2980	1.34	20240118	5230	-42.26	20230828	2850	5.96	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
37	20240223	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3020	-25	5	-0.82	139563500	46164	38.01	3045	3045	3010	3955	2135	3045	3023.21	2.35	-3497	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	571	18.19	0.55	12	0.24	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	3340	-9.58	20240104	2980	1.34	20240118	5230	-42.26	20230828	2850	5.96	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
38	20240223	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3025	-20	5	-0.66	97453360	32200	26.51	3045	3045	3015	3955	2135	3045	3026.50	2.35	-988	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	572	18.22	0.55	12	0.17	166.00	5502.00	5230	20230828	-42.16	2850	20231024	6.14	3340	-9.43	20240104	2980	1.51	20240118	5230	-42.16	20230828	2850	6.14	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
39	20240223	110201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3030	-15	5	-0.49	82019875	27092	22.31	3045	3045	3015	3955	2135	3045	3027.46	2.35	-886	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	573	18.25	0.55	12	0.14	166.00	5502.00	5230	20230828	-42.07	2850	20231024	6.32	3340	-9.28	20240104	2980	1.68	20240118	5230	-42.07	20230828	2850	6.32	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
40	20240223	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3035	-10	5	-0.33	54037595	17846	14.69	3045	3045	3015	3955	2135	3045	3027.99	2.35	-886	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	574	18.28	0.55	12	0.09	166.00	5502.00	5230	20230828	-41.97	2850	20231024	6.49	3340	-9.13	20240104	2980	1.85	20240118	5230	-41.97	20230828	2850	6.49	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
41	20240223	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3035	-10	5	-0.33	6689775	2200	1.81	3045	3045	3035	3955	2135	3045	3040.81	2.35	-900	3181	3112	3071	3002	2961	3092	2982	189	910	1000	2000	5	1	18897307	574	18.28	0.55	12	0.01	166.00	5502.00	5230	20230828	-41.97	2850	20231024	6.49	3340	-9.13	20240104	2980	1.85	20240118	5230	-41.97	20230828	2850	6.49	20231024	3.42	N	005360	1000	188 억	443326	N	N	11	N	N
42	20240222	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3045	-5	5	-0.16	364283085	118888	180.58	3060	3140	3030	3965	2135	3050	3064.09	2.36	-2435	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	575	18.34	0.55	12	0.63	166.00	5502.00	5230	20230828	-41.78	2850	20231024	6.84	3340	-8.83	20240104	2980	2.18	20240118	5230	-41.78	20230828	2850	6.84	20231024	3.42	N	005360	1000	188 억	445156	N	N	11	N	N
43	20240222	150200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3055	5	2	0.16	344737035	112476	170.84	3060	3140	3030	3965	2135	3050	3064.98	2.36	-1613	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	577	18.40	0.56	12	0.60	166.00	5502.00	5230	20230828	-41.59	2850	20231024	7.19	3340	-8.53	20240104	2980	2.52	20240118	5230	-41.59	20230828	2850	7.19	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
44	20240222	140200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	0	3	0.00	120905735	39696	60.29	3060	3070	3030	3965	2135	3050	3045.79	2.36	-7945	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	576	18.37	0.55	12	0.21	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	3340	-8.68	20240104	2980	2.35	20240118	5230	-41.68	20230828	2850	7.02	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
45	20240222	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	0	3	0.00	112151510	36825	55.93	3060	3070	3030	3965	2135	3050	3045.53	2.36	-7412	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	576	18.37	0.55	12	0.19	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	3340	-8.68	20240104	2980	2.35	20240118	5230	-41.68	20230828	2850	7.02	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
46	20240222	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3055	5	2	0.16	96301855	31639	48.06	3060	3060	3030	3965	2135	3050	3043.77	2.36	-6669	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	577	18.40	0.56	12	0.17	166.00	5502.00	5230	20230828	-41.59	2850	20231024	7.19	3340	-8.53	20240104	2980	2.52	20240118	5230	-41.59	20230828	2850	7.19	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
47	20240222	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	0	3	0.00	61237300	20142	30.59	3060	3060	3030	3965	2135	3050	3040.28	2.36	-5432	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	576	18.37	0.55	12	0.11	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	3340	-8.68	20240104	2980	2.35	20240118	5230	-41.68	20230828	2850	7.02	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
48	20240222	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	0	3	0.00	40047010	13178	20.02	3060	3060	3030	3965	2135	3050	3038.93	2.36	-3743	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	576	18.37	0.55	12	0.07	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	3340	-8.68	20240104	2980	2.35	20240118	5230	-41.68	20230828	2850	7.02	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
49	20240222	090200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	10	2	0.33	6923800	2272	3.45	3060	3060	3035	3965	2135	3050	3047.45	2.36	-2036	3103	3076	3063	3036	3023	3070	3030	189	915	1000	2010	5	1	18897307	578	18.43	0.56	12	0.01	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.42	N	005360	1000	188 억	445156	N	N	1	N	N
50	20240221	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	-40	5	-1.29	198123380	64803	136.33	3090	3090	3050	4015	2165	3090	3057.32	2.51	-29803	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	576	18.37	0.55	12	0.34	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	3340	-8.68	20240104	2980	2.35	20240118	5230	-41.68	20230828	2850	7.02	20231024	3.46	N	005360	1000	188 억	475243	N	N	1	N	N
51	20240221	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3055	-35	5	-1.13	179894730	58828	123.76	3090	3090	3050	4015	2165	3090	3057.98	2.51	-28439	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	577	18.40	0.56	12	0.31	166.00	5502.00	5230	20230828	-41.59	2850	20231024	7.19	3340	-8.53	20240104	2980	2.52	20240118	5230	-41.59	20230828	2850	7.19	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
52	20240221	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3055	-35	5	-1.13	148147210	48424	101.87	3090	3090	3050	4015	2165	3090	3059.38	2.51	-24278	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	577	18.40	0.56	12	0.26	166.00	5502.00	5230	20230828	-41.59	2850	20231024	7.19	3340	-8.53	20240104	2980	2.52	20240118	5230	-41.59	20230828	2850	7.19	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
53	20240221	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	-30	5	-0.97	110831160	36199	76.15	3090	3090	3050	4015	2165	3090	3061.72	2.51	-22327	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	578	18.43	0.56	12	0.19	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
54	20240221	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	-30	5	-0.97	76703055	25027	52.65	3090	3090	3055	4015	2165	3090	3064.81	2.51	-11988	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	578	18.43	0.56	12	0.13	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
55	20240221	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	-25	5	-0.81	40176595	13096	27.55	3090	3090	3060	4015	2165	3090	3067.85	2.51	-2685	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	579	18.46	0.56	12	0.07	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
56	20240221	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	-20	5	-0.65	20269070	6602	13.89	3090	3090	3060	4015	2165	3090	3070.14	2.51	-2179	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	580	18.49	0.56	12	0.03	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
57	20240221	090159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	-30	5	-0.97	2331350	760	1.60	3090	3090	3060	4015	2165	3090	3067.57	2.51	102	3113	3101	3083	3071	3053	3107	3077	189	925	1000	2030	5	1	18897307	578	18.43	0.56	12	0.00	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.46	N	005360	1000	188 억	475243	N	N	11	N	N
58	20240220	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3090	5	2	0.16	135802200	44063	76.40	3085	3095	3065	4010	2160	3085	3081.92	2.55	-6770	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	584	18.61	0.56	12	0.23	166.00	5502.00	5230	20230828	-40.92	2850	20231024	8.42	3340	-7.49	20240104	2980	3.69	20240118	5230	-40.92	20230828	2850	8.42	20231024	3.59	N	005360	1000	188 억	482013	N	N	11	N	N
59	20240220	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	-15	5	-0.49	128329525	41636	72.19	3085	3095	3065	4010	2160	3085	3082.18	2.55	-6394	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	580	18.49	0.56	12	0.22	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
60	20240220	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	0	3	0.00	105402965	34177	59.26	3085	3095	3075	4010	2160	3085	3084.03	2.55	-5703	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	583	18.58	0.56	12	0.18	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
61	20240220	130158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	0	3	0.00	52335625	16990	29.46	3085	3090	3075	4010	2160	3085	3080.38	2.55	-4957	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	583	18.58	0.56	12	0.09	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
62	20240220	120157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	-5	5	-0.16	43568655	14144	24.52	3085	3090	3075	4010	2160	3085	3080.36	2.55	-4368	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	582	18.55	0.56	12	0.07	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
63	20240220	110156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	-5	5	-0.16	33611505	10910	18.92	3085	3090	3075	4010	2160	3085	3080.80	2.55	-1698	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	582	18.55	0.56	12	0.06	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
64	20240220	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	0	3	0.00	17690310	5744	9.96	3085	3090	3075	4010	2160	3085	3079.79	2.55	-1196	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	583	18.58	0.56	12	0.03	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
65	20240220	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	0	3	0.00	3831570	1242	2.15	3085	3085	3085	4010	2160	3085	3085.00	2.55	-1097	3108	3096	3073	3061	3038	3102	3067	189	925	1000	2030	5	1	18897307	583	18.58	0.56	12	0.01	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.59	N	005360	1000	188 억	482013	N	N	33	N	N
66	20240219	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	20	2	0.65	176920105	57525	72.21	3065	3085	3050	3980	2150	3065	3075.41	2.50	8373	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	583	18.58	0.56	12	0.30	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.89	N	005360	1000	188 억	471791	N	N	33	N	N
67	20240219	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	15	2	0.49	150652705	49006	61.52	3065	3085	3050	3980	2150	3065	3074.17	2.50	7136	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	582	18.55	0.56	12	0.26	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
68	20240219	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	5	2	0.16	113692405	36994	46.44	3065	3085	3050	3980	2150	3065	3073.27	2.50	5952	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	580	18.49	0.56	12	0.20	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
69	20240219	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	5	2	0.16	104428420	33980	42.66	3065	3085	3050	3980	2150	3065	3073.23	2.50	5662	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	580	18.49	0.56	12	0.18	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
70	20240219	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	15	2	0.49	81963705	26670	33.48	3065	3085	3050	3980	2150	3065	3073.25	2.50	5643	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	582	18.55	0.56	12	0.14	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
71	20240219	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	5	2	0.16	69854890	22736	28.54	3065	3085	3050	3980	2150	3065	3072.44	2.50	5563	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	580	18.49	0.56	12	0.12	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
72	20240219	100157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	5	2	0.16	35599145	11597	14.56	3065	3085	3050	3980	2150	3065	3069.69	2.50	4577	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	580	18.49	0.56	12	0.06	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
73	20240219	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	15	2	0.49	4330275	1414	1.78	3065	3080	3050	3980	2150	3065	3062.43	2.50	944	3115	3090	3065	3040	3015	3077	3027	189	915	1000	2020	5	1	18897307	582	18.55	0.56	12	0.01	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.89	N	005360	1000	188 억	471791	N	N	8	N	N
74	20240216	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	-15	5	-0.49	242534225	79406	67.25	3090	3090	3040	4000	2160	3080	3054.34	2.47	4677	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	579	18.46	0.56	12	0.42	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.91	N	005360	1000	188 억	467211	N	N	8	N	N
75	20240216	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	-15	5	-0.49	225472070	73840	62.54	3090	3090	3040	4000	2160	3080	3053.52	2.47	1941	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	579	18.46	0.56	12	0.39	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
76	20240216	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	0	3	0.00	211929325	69426	58.80	3090	3090	3040	4000	2160	3080	3052.59	2.47	677	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	582	18.55	0.56	12	0.37	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
77	20240216	130156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	-15	5	-0.49	191103080	62649	53.06	3090	3090	3040	4000	2160	3080	3050.38	2.47	-1213	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	579	18.46	0.56	12	0.33	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
78	20240216	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	-10	5	-0.32	181094745	59383	50.29	3090	3090	3040	4000	2160	3080	3049.61	2.47	-1055	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	580	18.49	0.56	12	0.31	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
79	20240216	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	-20	5	-0.65	162228380	53208	45.06	3090	3090	3040	4000	2160	3080	3048.95	2.47	-1752	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	578	18.43	0.56	12	0.28	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
80	20240216	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3045	-35	5	-1.14	128169500	42054	35.62	3090	3090	3040	4000	2160	3080	3047.74	2.47	-2202	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	575	18.34	0.55	12	0.22	166.00	5502.00	5230	20230828	-41.78	2850	20231024	6.84	3340	-8.83	20240104	2980	2.18	20240118	5230	-41.78	20230828	2850	6.84	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
81	20240216	090157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	5	2	0.16	8269335	2684	2.27	3090	3090	3070	4000	2160	3080	3080.97	2.47	-2292	3113	3096	3068	3051	3023	3102	3057	189	920	1000	2030	5	1	18897307	583	18.58	0.56	12	0.01	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.91	N	005360	1000	188 억	467211	N	N	12	N	N
82	20240215	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	0	3	0.00	359553345	117844	82.77	3080	3085	3040	4000	2160	3080	3051.09	2.15	60111	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	582	18.55	0.56	12	0.62	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.96	N	005360	1000	188 억	407040	N	N	12	N	N
83	20240215	150156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3075	-5	5	-0.16	342849640	112419	78.96	3080	3085	3040	4000	2160	3080	3049.75	2.15	58359	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	581	18.52	0.56	12	0.59	166.00	5502.00	5230	20230828	-41.20	2850	20231024	7.89	3340	-7.93	20240104	2980	3.19	20240118	5230	-41.20	20230828	2850	7.89	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
84	20240215	140156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	0	3	0.00	317556570	104195	73.19	3080	3085	3040	4000	2160	3080	3047.71	2.15	59397	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	582	18.55	0.56	12	0.55	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
85	20240215	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3075	-5	5	-0.16	306835850	100703	70.73	3080	3085	3040	4000	2160	3080	3046.94	2.15	59907	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	581	18.52	0.56	12	0.53	166.00	5502.00	5230	20230828	-41.20	2850	20231024	7.89	3340	-7.93	20240104	2980	3.19	20240118	5230	-41.20	20230828	2850	7.89	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
86	20240215	120157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	-20	5	-0.65	298128430	97863	68.74	3080	3085	3040	4000	2160	3080	3046.39	2.15	59939	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	578	18.43	0.56	12	0.52	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
87	20240215	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	-15	5	-0.49	278723510	91515	64.28	3080	3085	3040	4000	2160	3080	3045.66	2.15	59462	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	579	18.46	0.56	12	0.48	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
88	20240215	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	-20	5	-0.65	77038120	25207	17.71	3080	3085	3040	4000	2160	3080	3056.22	2.15	1249	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	578	18.43	0.56	12	0.13	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
89	20240215	090154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	5	2	0.16	9323385	3026	2.13	3080	3085	3080	4000	2160	3080	3081.09	2.15	601	3190	3135	3090	3035	2990	3162	3062	189	920	1000	2030	5	1	18897307	583	18.58	0.56	12	0.02	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.96	N	005360	1000	188 억	407040	N	N	0	N	N
90	20240214	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	30	2	0.98	436931195	141665	244.53	3065	3145	3045	3965	2135	3050	3084.26	2.07	12338	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	582	18.55	0.56	12	0.75	166.00	5502.00	5230	20230828	-41.11	2850	20231024	8.07	3340	-7.78	20240104	2980	3.36	20240118	5230	-41.11	20230828	2850	8.07	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
91	20240214	150155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	20	2	0.66	410365125	133035	229.63	3065	3145	3045	3965	2135	3050	3084.64	2.07	8302	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	580	18.49	0.56	12	0.70	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
92	20240214	140155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	35	2	1.15	302779005	98063	169.27	3065	3145	3045	3965	2135	3050	3087.60	2.07	1957	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	583	18.58	0.56	12	0.52	166.00	5502.00	5230	20230828	-41.01	2850	20231024	8.25	3340	-7.63	20240104	2980	3.52	20240118	5230	-41.01	20230828	2850	8.25	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
93	20240214	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	10	2	0.33	81275015	26577	45.87	3065	3070	3045	3965	2135	3050	3058.10	2.07	2209	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	578	18.43	0.56	12	0.14	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
94	20240214	120155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	15	2	0.49	70754405	23132	39.93	3065	3070	3045	3965	2135	3050	3058.72	2.07	1274	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	579	18.46	0.56	12	0.12	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
95	20240214	110156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	10	2	0.33	49124945	16056	27.71	3065	3070	3045	3965	2135	3050	3059.60	2.07	884	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	578	18.43	0.56	12	0.08	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
96	20240214	090153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3045	-5	5	-0.16	6915375	2258	3.90	3065	3070	3045	3965	2135	3050	3062.61	2.07	-1729	3103	3076	3048	3021	2993	3090	3035	189	915	1000	2010	5	1	18897307	575	18.34	0.55	12	0.01	166.00	5502.00	5230	20230828	-41.78	2850	20231024	6.84	3340	-8.83	20240104	2980	2.18	20240118	5230	-41.78	20230828	2850	6.84	20231024	3.97	N	005360	1000	188 억	390698	N	N	0	N	N
97	20240213	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	30	2	0.99	176540175	57896	169.35	3020	3075	3020	3925	2115	3020	3049.26	1.96	19130	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	576	18.37	0.55	12	0.31	166.00	5502.00	5230	20230828	-41.68	2850	20231024	7.02	3340	-8.68	20240104	2980	2.35	20240118	5230	-41.68	20230828	2850	7.02	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N
98	20240213	150149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3060	40	2	1.32	156625335	51375	150.28	3020	3075	3020	3925	2115	3020	3048.67	1.96	17101	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	578	18.43	0.56	12	0.27	166.00	5502.00	5230	20230828	-41.49	2850	20231024	7.37	3340	-8.38	20240104	2980	2.68	20240118	5230	-41.49	20230828	2850	7.37	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N
99	20240213	140155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3070	50	2	1.66	145746210	47823	139.89	3020	3075	3020	3925	2115	3020	3047.62	1.96	15984	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	580	18.49	0.56	12	0.25	166.00	5502.00	5230	20230828	-41.30	2850	20231024	7.72	3340	-8.08	20240104	2980	3.02	20240118	5230	-41.30	20230828	2850	7.72	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N
100	20240213	130154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3065	45	2	1.49	120454955	39579	115.77	3020	3065	3020	3925	2115	3020	3043.41	1.96	17820	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	579	18.46	0.56	12	0.21	166.00	5502.00	5230	20230828	-41.40	2850	20231024	7.54	3340	-8.23	20240104	2980	2.85	20240118	5230	-41.40	20230828	2850	7.54	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N
101	20240213	120154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3055	35	2	1.16	98812190	32499	95.06	3020	3065	3020	3925	2115	3020	3040.47	1.96	13645	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	577	18.40	0.56	12	0.17	166.00	5502.00	5230	20230828	-41.59	2850	20231024	7.19	3340	-8.53	20240104	2980	2.52	20240118	5230	-41.59	20230828	2850	7.19	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N
102	20240213	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3055	35	2	1.16	77679675	25586	74.84	3020	3055	3020	3925	2115	3020	3036.02	1.96	11623	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	577	18.40	0.56	12	0.14	166.00	5502.00	5230	20230828	-41.59	2850	20231024	7.19	3340	-8.53	20240104	2980	2.52	20240118	5230	-41.59	20230828	2850	7.19	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N
103	20240213	100147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3045	25	2	0.83	47902240	15792	46.19	3020	3050	3020	3925	2115	3020	3033.32	1.96	9428	3070	3045	3030	3005	2990	3037	2997	189	905	1000	1990	5	1	18897307	575	18.34	0.55	12	0.08	166.00	5502.00	5230	20230828	-41.78	2850	20231024	6.84	3340	-8.83	20240104	2980	2.18	20240118	5230	-41.78	20230828	2850	6.84	20231024	3.95	N	005360	1000	188 억	371147	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History