KissMeData/010600/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	937	-16	5	-1.68	1107681169	1167607	159.41	948	990	930	1238	668	953	948.71	2.17	-116125	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	852	-9.97	1.67	12	1.28	-94.00	561.00	5200	20230728	-81.98	889	20240206	5.40	1237	-24.25	20240102	889	5.40	20240206	5200	-81.98	20230728	889	5.40	20240206	0.01	N	010600	500	454 억	1974814	N	N	137	N	N
3	20240229	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	935	-18	5	-1.89	1048767987	1104741	150.83	948	990	930	1238	668	953	949.33	2.17	-108586	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	850	-9.95	1.67	12	1.22	-94.00	561.00	5200	20230728	-82.02	889	20240206	5.17	1237	-24.41	20240102	889	5.17	20240206	5200	-82.02	20230728	889	5.17	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
4	20240229	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	939	-14	5	-1.47	906021194	952607	130.06	948	990	930	1238	668	953	951.10	2.17	-92917	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	854	-9.99	1.67	12	1.05	-94.00	561.00	5200	20230728	-81.94	889	20240206	5.62	1237	-24.09	20240102	889	5.62	20240206	5200	-81.94	20230728	889	5.62	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
5	20240229	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	946	-7	5	-0.73	757145251	794316	108.45	948	990	930	1238	668	953	953.20	2.17	-51317	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	860	-10.06	1.69	12	0.87	-94.00	561.00	5200	20230728	-81.81	889	20240206	6.41	1237	-23.52	20240102	889	6.41	20240206	5200	-81.81	20230728	889	6.41	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
6	20240229	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	944	-9	5	-0.94	719962565	754971	103.07	948	990	930	1238	668	953	953.63	2.17	-46690	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	858	-10.04	1.68	12	0.83	-94.00	561.00	5200	20230728	-81.85	889	20240206	6.19	1237	-23.69	20240102	889	6.19	20240206	5200	-81.85	20230728	889	6.19	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
7	20240229	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-2	5	-0.21	596725311	624522	85.26	948	990	930	1238	668	953	955.49	2.17	-11344	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	865	-10.12	1.70	12	0.69	-94.00	561.00	5200	20230728	-81.71	889	20240206	6.97	1237	-23.12	20240102	889	6.97	20240206	5200	-81.71	20230728	889	6.97	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
8	20240229	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	962	9	2	0.94	492739657	515897	70.43	948	990	930	1238	668	953	955.11	2.17	3055	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	875	-10.23	1.71	12	0.57	-94.00	561.00	5200	20230728	-81.50	889	20240206	8.21	1237	-22.23	20240102	889	8.21	20240206	5200	-81.50	20230728	889	8.21	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
9	20240229	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	934	-19	5	-1.99	52766965	56106	7.66	948	948	931	1238	668	953	940.43	2.17	-22067	999	976	963	940	927	969	933	455	285	500	590	1	1	90923407	849	-9.94	1.66	12	0.06	-94.00	561.00	5200	20230728	-82.04	889	20240206	5.06	1237	-24.49	20240102	889	5.06	20240206	5200	-82.04	20230728	889	5.06	20240206	0.01	N	010600	500	454 억	1974814	N	N	987	N	N
10	20240228	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	953	-16	5	-1.65	702044241	728384	52.40	954	986	950	1259	679	969	963.84	2.29	-104221	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	867	-10.14	1.70	12	0.80	-94.00	561.00	5200	20230728	-81.67	889	20240206	7.20	1237	-22.96	20240102	889	7.20	20240206	5200	-81.67	20230728	889	7.20	20240206	0.03	N	010600	500	454 억	2079498	N	N	987	N	N
11	20240228	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	960	-9	5	-0.93	666782530	691469	49.74	954	986	950	1259	679	969	964.30	2.29	-99348	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	873	-10.21	1.71	12	0.76	-94.00	561.00	5200	20230728	-81.54	889	20240206	7.99	1237	-22.39	20240102	889	7.99	20240206	5200	-81.54	20230728	889	7.99	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
12	20240228	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	960	-9	5	-0.93	597897606	619576	44.57	954	986	950	1259	679	969	965.01	2.29	-72276	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	873	-10.21	1.71	12	0.68	-94.00	561.00	5200	20230728	-81.54	889	20240206	7.99	1237	-22.39	20240102	889	7.99	20240206	5200	-81.54	20230728	889	7.99	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
13	20240228	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	959	-10	5	-1.03	549594544	569224	40.95	954	986	950	1259	679	969	965.52	2.29	-77252	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	872	-10.20	1.71	12	0.63	-94.00	561.00	5200	20230728	-81.56	889	20240206	7.87	1237	-22.47	20240102	889	7.87	20240206	5200	-81.56	20230728	889	7.87	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
14	20240228	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	957	-12	5	-1.24	452543592	467635	33.64	954	986	950	1259	679	969	967.73	2.29	-86847	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	870	-10.18	1.71	12	0.51	-94.00	561.00	5200	20230728	-81.60	889	20240206	7.65	1237	-22.64	20240102	889	7.65	20240206	5200	-81.60	20230728	889	7.65	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
15	20240228	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	969	0	3	0.00	327143088	336920	24.24	954	986	950	1259	679	969	970.98	2.29	-51838	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	881	-10.31	1.73	12	0.37	-94.00	561.00	5200	20230728	-81.37	889	20240206	9.00	1237	-21.67	20240102	889	9.00	20240206	5200	-81.37	20230728	889	9.00	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
16	20240228	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	975	6	2	0.62	236959773	243978	17.55	954	986	950	1259	679	969	971.23	2.29	-27576	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	887	-10.37	1.74	12	0.27	-94.00	561.00	5200	20230728	-81.25	889	20240206	9.67	1237	-21.18	20240102	889	9.67	20240206	5200	-81.25	20230728	889	9.67	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
17	20240228	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	959	-10	5	-1.03	30398602	31739	2.28	954	964	954	1259	679	969	957.77	2.29	-6872	1033	1000	982	949	931	992	941	455	290	500	600	1	1	90923407	872	-10.20	1.71	12	0.03	-94.00	561.00	5200	20230728	-81.56	889	20240206	7.87	1237	-22.47	20240102	889	7.87	20240206	5200	-81.56	20230728	889	7.87	20240206	0.03	N	010600	500	454 억	2079498	N	N	7	N	N
18	20240227	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	969	-49	5	-4.81	1347321033	1376178	39.51	1008	1015	964	1323	713	1018	979.02	2.74	-406397	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	881	-10.31	1.73	12	1.51	-94.00	561.00	5200	20230728	-81.37	889	20240206	9.00	1237	-21.67	20240102	889	9.00	20240206	5200	-81.37	20230728	889	9.00	20240206	0.01	N	010600	500	454 억	2492520	N	N	7	N	N
19	20240227	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	967	-51	5	-5.01	1240223972	1265366	36.33	1008	1015	964	1323	713	1018	980.12	2.74	-373255	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	879	-10.29	1.72	12	1.39	-94.00	561.00	5200	20230728	-81.40	889	20240206	8.77	1237	-21.83	20240102	889	8.77	20240206	5200	-81.40	20230728	889	8.77	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
20	20240227	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	970	-48	5	-4.72	1164457276	1187004	34.08	1008	1015	964	1323	713	1018	980.99	2.74	-333395	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	882	-10.32	1.73	12	1.31	-94.00	561.00	5200	20230728	-81.35	889	20240206	9.11	1237	-21.58	20240102	889	9.11	20240206	5200	-81.35	20230728	889	9.11	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
21	20240227	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	974	-44	5	-4.32	973242499	989739	28.41	1008	1015	970	1323	713	1018	983.32	2.74	-208510	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	886	-10.36	1.74	12	1.09	-94.00	561.00	5200	20230728	-81.27	889	20240206	9.56	1237	-21.26	20240102	889	9.56	20240206	5200	-81.27	20230728	889	9.56	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
22	20240227	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	976	-42	5	-4.13	927003763	942247	27.05	1008	1015	970	1323	713	1018	983.81	2.74	-199420	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	887	-10.38	1.74	12	1.04	-94.00	561.00	5200	20230728	-81.23	889	20240206	9.79	1237	-21.10	20240102	889	9.79	20240206	5200	-81.23	20230728	889	9.79	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
23	20240227	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	979	-39	5	-3.83	807868065	819725	23.53	1008	1015	971	1323	713	1018	985.52	2.74	-151833	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	890	-10.41	1.75	12	0.90	-94.00	561.00	5200	20230728	-81.17	889	20240206	10.12	1237	-20.86	20240102	889	10.12	20240206	5200	-81.17	20230728	889	10.12	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
24	20240227	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	989	-29	5	-2.85	598052929	604853	17.36	1008	1015	974	1323	713	1018	988.74	2.74	-100481	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	899	-10.52	1.76	12	0.67	-94.00	561.00	5200	20230728	-80.98	889	20240206	11.25	1237	-20.05	20240102	889	11.25	20240206	5200	-80.98	20230728	889	11.25	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
25	20240227	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	996	-22	5	-2.16	84576761	84350	2.42	1008	1015	995	1323	713	1018	1002.61	2.74	-3024	1104	1061	1001	958	898	1082	979	455	305	500	630	1	1	90923407	906	-10.60	1.78	12	0.09	-94.00	561.00	5200	20230728	-80.85	889	20240206	12.04	1237	-19.48	20240102	889	12.04	20240206	5200	-80.85	20230728	889	12.04	20240206	0.01	N	010600	500	454 억	2492520	N	N	124	N	N
26	20240226	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1018	68	2	7.16	3496074955	3466963	314.84	950	1044	941	1235	665	950	1008.39	2.55	181122	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	926	-10.83	1.81	12	3.81	-94.00	561.00	5200	20230728	-80.42	889	20240206	14.51	1237	-17.70	20240102	889	14.51	20240206	5200	-80.42	20230728	889	14.51	20240206	0.01	N	010600	500	454 억	2316390	N	N	124	N	N
27	20240226	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1016	66	2	6.95	3347998505	3321472	301.63	950	1044	941	1235	665	950	1007.99	2.55	228372	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	924	-10.81	1.81	12	3.65	-94.00	561.00	5200	20230728	-80.46	889	20240206	14.29	1237	-17.87	20240102	889	14.29	20240206	5200	-80.46	20230728	889	14.29	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
28	20240226	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1011	61	2	6.42	3128138388	3103047	281.80	950	1044	941	1235	665	950	1008.09	2.55	176251	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	919	-10.76	1.80	12	3.41	-94.00	561.00	5200	20230728	-80.56	889	20240206	13.72	1237	-18.27	20240102	889	13.72	20240206	5200	-80.56	20230728	889	13.72	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
29	20240226	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1028	78	2	8.21	2236744188	2236157	203.07	950	1044	941	1235	665	950	1000.26	2.55	152857	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	935	-10.94	1.83	12	2.46	-94.00	561.00	5200	20230728	-80.23	889	20240206	15.64	1237	-16.90	20240102	889	15.64	20240206	5200	-80.23	20230728	889	15.64	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
30	20240226	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	993	43	2	4.53	1740177854	1746591	158.61	950	1044	941	1235	665	950	996.33	2.55	-20408	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	903	-10.56	1.77	12	1.92	-94.00	561.00	5200	20230728	-80.90	889	20240206	11.70	1237	-19.73	20240102	889	11.70	20240206	5200	-80.90	20230728	889	11.70	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
31	20240226	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	992	42	2	4.42	1598835325	1604078	145.67	950	1044	941	1235	665	950	996.73	2.55	2311	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	902	-10.55	1.77	12	1.76	-94.00	561.00	5200	20230728	-80.92	889	20240206	11.59	1237	-19.81	20240102	889	11.59	20240206	5200	-80.92	20230728	889	11.59	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
32	20240226	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	987	37	2	3.89	1183827398	1187662	107.85	950	1044	941	1235	665	950	996.77	2.55	-14375	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	897	-10.50	1.76	12	1.31	-94.00	561.00	5200	20230728	-81.02	889	20240206	11.02	1237	-20.21	20240102	889	11.02	20240206	5200	-81.02	20230728	889	11.02	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
33	20240226	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	958	8	2	0.84	16945634	17815	1.62	950	961	949	1235	665	950	951.20	2.55	4953	973	961	951	939	929	956	934	455	285	500	580	1	1	90923407	871	-10.19	1.71	12	0.02	-94.00	561.00	5200	20230728	-81.58	889	20240206	7.76	1237	-22.55	20240102	889	7.76	20240206	5200	-81.58	20230728	889	7.76	20240206	0.01	N	010600	500	454 억	2316390	N	N	258	N	N
34	20240223	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	950	-13	5	-1.35	1039705294	1095391	137.05	963	963	941	1251	675	963	949.16	2.44	86393	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	864	-10.11	1.69	12	1.20	-94.00	561.00	5200	20230728	-81.73	889	20240206	6.86	1237	-23.20	20240102	889	6.86	20240206	5200	-81.73	20230728	889	6.86	20240206	0.01	N	010600	500	454 억	2218342	N	N	258	N	N
35	20240223	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	947	-16	5	-1.66	1005230518	1059049	132.51	963	963	941	1251	675	963	949.18	2.44	86892	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	861	-10.07	1.69	12	1.16	-94.00	561.00	5200	20230728	-81.79	889	20240206	6.52	1237	-23.44	20240102	889	6.52	20240206	5200	-81.79	20230728	889	6.52	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
36	20240223	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	943	-20	5	-2.08	857558361	903073	112.99	963	963	942	1251	675	963	949.59	2.44	58581	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	857	-10.03	1.68	12	0.99	-94.00	561.00	5200	20230728	-81.87	889	20240206	6.07	1237	-23.77	20240102	889	6.07	20240206	5200	-81.87	20230728	889	6.07	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
37	20240223	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	950	-13	5	-1.35	724562367	762316	95.38	963	963	942	1251	675	963	950.47	2.44	72162	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	864	-10.11	1.69	12	0.84	-94.00	561.00	5200	20230728	-81.73	889	20240206	6.86	1237	-23.20	20240102	889	6.86	20240206	5200	-81.73	20230728	889	6.86	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
38	20240223	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	946	-17	5	-1.77	597818173	628298	78.61	963	963	942	1251	675	963	951.48	2.44	103463	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	860	-10.06	1.69	12	0.69	-94.00	561.00	5200	20230728	-81.81	889	20240206	6.41	1237	-23.52	20240102	889	6.41	20240206	5200	-81.81	20230728	889	6.41	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
39	20240223	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-9	5	-0.93	472449158	496436	62.11	963	963	942	1251	675	963	951.67	2.44	101414	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	867	-10.15	1.70	12	0.55	-94.00	561.00	5200	20230728	-81.65	889	20240206	7.31	1237	-22.88	20240102	889	7.31	20240206	5200	-81.65	20230728	889	7.31	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
40	20240223	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	955	-8	5	-0.83	353475406	371495	46.48	963	963	942	1251	675	963	951.48	2.44	47968	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	868	-10.16	1.70	12	0.41	-94.00	561.00	5200	20230728	-81.63	889	20240206	7.42	1237	-22.80	20240102	889	7.42	20240206	5200	-81.63	20230728	889	7.42	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
41	20240223	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	959	-4	5	-0.42	29606325	30781	3.85	963	963	958	1251	675	963	961.82	2.44	-7289	992	977	970	955	948	974	952	455	288	500	590	1	1	90923407	872	-10.20	1.71	12	0.03	-94.00	561.00	5200	20230728	-81.56	889	20240206	7.87	1237	-22.47	20240102	889	7.87	20240206	5200	-81.56	20230728	889	7.87	20240206	0.01	N	010600	500	454 억	2218342	N	N	7737	N	N
42	20240222	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	963	-12	5	-1.23	762642601	784621	53.10	983	985	963	1267	683	975	972.06	2.58	-117867	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	876	-10.24	1.72	12	0.86	-94.00	561.00	5200	20230728	-81.48	889	20240206	8.32	1237	-22.15	20240102	889	8.32	20240206	5200	-81.48	20230728	889	8.32	20240206	0.01	N	010600	500	454 억	2343253	N	N	7737	N	N
43	20240222	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	969	-6	5	-0.62	709888763	729902	49.40	983	985	963	1267	683	975	972.58	2.58	-116517	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	881	-10.31	1.73	12	0.80	-94.00	561.00	5200	20230728	-81.37	889	20240206	9.00	1237	-21.67	20240102	889	9.00	20240206	5200	-81.37	20230728	889	9.00	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
44	20240222	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	967	-8	5	-0.82	554219047	568770	38.49	983	985	966	1267	683	975	974.42	2.58	-53260	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	879	-10.29	1.72	12	0.63	-94.00	561.00	5200	20230728	-81.40	889	20240206	8.77	1237	-21.83	20240102	889	8.77	20240206	5200	-81.40	20230728	889	8.77	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
45	20240222	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	978	3	2	0.31	379116486	388475	26.29	983	985	969	1267	683	975	975.91	2.58	-11213	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	889	-10.40	1.74	12	0.43	-94.00	561.00	5200	20230728	-81.19	889	20240206	10.01	1237	-20.94	20240102	889	10.01	20240206	5200	-81.19	20230728	889	10.01	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
46	20240222	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	976	1	2	0.10	330309299	338558	22.91	983	985	969	1267	683	975	975.64	2.58	2133	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	887	-10.38	1.74	12	0.37	-94.00	561.00	5200	20230728	-81.23	889	20240206	9.79	1237	-21.10	20240102	889	9.79	20240206	5200	-81.23	20230728	889	9.79	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
47	20240222	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	975	0	3	0.00	289629663	296877	20.09	983	985	969	1267	683	975	975.59	2.58	3543	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	887	-10.37	1.74	12	0.33	-94.00	561.00	5200	20230728	-81.25	889	20240206	9.67	1237	-21.18	20240102	889	9.67	20240206	5200	-81.25	20230728	889	9.67	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
48	20240222	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	979	4	2	0.41	208521352	213753	14.47	983	985	969	1267	683	975	975.52	2.58	-8494	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	890	-10.41	1.75	12	0.24	-94.00	561.00	5200	20230728	-81.17	889	20240206	10.12	1237	-20.86	20240102	889	10.12	20240206	5200	-81.17	20230728	889	10.12	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
49	20240222	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	976	1	2	0.10	19070379	19497	1.32	983	983	974	1267	683	975	978.12	2.58	-1356	1001	987	981	967	961	985	965	455	292	500	600	1	1	90923407	887	-10.38	1.74	12	0.02	-94.00	561.00	5200	20230728	-81.23	889	20240206	9.79	1237	-21.10	20240102	889	9.79	20240206	5200	-81.23	20230728	889	9.79	20240206	0.01	N	010600	500	454 억	2343253	N	N	1	N	N
50	20240221	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	975	-25	5	-2.50	1443939323	1470710	81.91	995	995	975	1300	700	1000	981.80	2.49	83238	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	887	-10.37	1.74	12	1.62	-94.00	561.00	5200	20230728	-81.25	889	20240206	9.67	1237	-21.18	20240102	889	9.67	20240206	5200	-81.25	20230728	889	9.67	20240206	0.01	N	010600	500	454 억	2263823	N	N	1	N	N
51	20240221	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	977	-23	5	-2.30	1268020560	1290555	71.88	995	995	975	1300	700	1000	982.54	2.49	70035	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	888	-10.39	1.74	12	1.42	-94.00	561.00	5200	20230728	-81.21	889	20240206	9.90	1237	-21.02	20240102	889	9.90	20240206	5200	-81.21	20230728	889	9.90	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
52	20240221	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	984	-16	5	-1.60	1056566791	1074697	59.86	995	995	975	1300	700	1000	983.13	2.49	119296	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	895	-10.47	1.75	12	1.18	-94.00	561.00	5200	20230728	-81.08	889	20240206	10.69	1237	-20.45	20240102	889	10.69	20240206	5200	-81.08	20230728	889	10.69	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
53	20240221	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	981	-19	5	-1.90	987334246	1004120	55.93	995	995	975	1300	700	1000	983.28	2.49	123658	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	892	-10.44	1.75	12	1.10	-94.00	561.00	5200	20230728	-81.13	889	20240206	10.35	1237	-20.70	20240102	889	10.35	20240206	5200	-81.13	20230728	889	10.35	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
54	20240221	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	986	-14	5	-1.40	847710492	861924	48.01	995	995	975	1300	700	1000	983.51	2.49	171499	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	897	-10.49	1.76	12	0.95	-94.00	561.00	5200	20230728	-81.04	889	20240206	10.91	1237	-20.29	20240102	889	10.91	20240206	5200	-81.04	20230728	889	10.91	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
55	20240221	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	983	-17	5	-1.70	769800771	782682	43.59	995	995	975	1300	700	1000	983.54	2.49	153733	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	894	-10.46	1.75	12	0.86	-94.00	561.00	5200	20230728	-81.10	889	20240206	10.57	1237	-20.53	20240102	889	10.57	20240206	5200	-81.10	20230728	889	10.57	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
56	20240221	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	987	-13	5	-1.30	518117031	526274	29.31	995	995	975	1300	700	1000	984.50	2.49	82812	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	897	-10.50	1.76	12	0.58	-94.00	561.00	5200	20230728	-81.02	889	20240206	11.02	1237	-20.21	20240102	889	11.02	20240206	5200	-81.02	20230728	889	11.02	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
57	20240221	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	995	-5	5	-0.50	13422010	13526	0.75	995	995	990	1300	700	1000	992.27	2.49	-4616	1078	1039	1014	975	950	1026	962	455	300	500	620	1	1	90923407	905	-10.59	1.77	12	0.01	-94.00	561.00	5200	20230728	-80.87	889	20240206	11.92	1237	-19.56	20240102	889	11.92	20240206	5200	-80.87	20230728	889	11.92	20240206	0.01	N	010600	500	454 억	2263823	N	N	127	N	N
58	20240220	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1000	-9	5	-0.89	1809760645	1787054	161.04	1025	1053	989	1311	707	1009	1012.71	2.80	-285478	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	909	-10.64	1.78	12	1.97	-94.00	561.00	5200	20230728	-80.77	889	20240206	12.49	1237	-19.16	20240102	889	12.49	20240206	5200	-80.77	20230728	889	12.49	20240206	0.02	N	010600	500	454 억	2541421	N	N	127	N	N
59	20240220	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	997	-12	5	-1.19	1754899749	1732137	156.09	1025	1053	989	1311	707	1009	1013.14	2.80	-286659	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	907	-10.61	1.78	12	1.91	-94.00	561.00	5200	20230728	-80.83	889	20240206	12.15	1237	-19.40	20240102	889	12.15	20240206	5200	-80.83	20230728	889	12.15	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
60	20240220	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1001	-8	5	-0.79	1621818712	1599150	144.11	1025	1053	989	1311	707	1009	1014.18	2.80	-250936	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	910	-10.65	1.78	12	1.76	-94.00	561.00	5200	20230728	-80.75	889	20240206	12.60	1237	-19.08	20240102	889	12.60	20240206	5200	-80.75	20230728	889	12.60	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
61	20240220	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	999	-10	5	-0.99	1525336700	1502941	135.44	1025	1053	989	1311	707	1009	1014.90	2.80	-242151	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	908	-10.63	1.78	12	1.65	-94.00	561.00	5200	20230728	-80.79	889	20240206	12.37	1237	-19.24	20240102	889	12.37	20240206	5200	-80.79	20230728	889	12.37	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
62	20240220	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	997	-12	5	-1.19	1433751975	1411131	127.16	1025	1053	989	1311	707	1009	1016.03	2.80	-215014	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	907	-10.61	1.78	12	1.55	-94.00	561.00	5200	20230728	-80.83	889	20240206	12.15	1237	-19.40	20240102	889	12.15	20240206	5200	-80.83	20230728	889	12.15	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
63	20240220	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	997	-12	5	-1.19	1324800683	1301933	117.32	1025	1053	989	1311	707	1009	1017.56	2.80	-216410	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	907	-10.61	1.78	12	1.43	-94.00	561.00	5200	20230728	-80.83	889	20240206	12.15	1237	-19.40	20240102	889	12.15	20240206	5200	-80.83	20230728	889	12.15	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
64	20240220	100227	57	100.00	KOSPI	유통업	N	N	N	N	N	1002	-7	5	-0.69	1176816711	1153995	103.99	1025	1053	989	1311	707	1009	1019.78	2.80	-246425	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	911	-10.66	1.79	12	1.27	-94.00	561.00	5200	20230728	-80.73	889	20240206	12.71	1237	-19.00	20240102	889	12.71	20240206	5200	-80.73	20230728	889	12.71	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
65	20240220	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1044	35	2	3.47	269383785	258695	23.31	1025	1053	1020	1311	707	1009	1041.32	2.80	4067	1039	1024	1012	997	985	1018	991	455	302	500	620	1	1	90923407	949	-11.11	1.86	12	0.28	-94.00	561.00	5200	20230728	-79.92	889	20240206	17.44	1237	-15.60	20240102	889	17.44	20240206	5200	-79.92	20230728	889	17.44	20240206	0.02	N	010600	500	454 억	2541421	N	N	1147	N	N
66	20240219	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	1009	-20	5	-1.94	1104715193	1095860	68.74	1013	1027	1000	1337	721	1029	1008.08	2.83	-34053	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	917	-10.73	1.80	12	1.21	-94.00	561.00	5200	20230728	-80.60	889	20240206	13.50	1237	-18.43	20240102	889	13.50	20240206	5200	-80.60	20230728	889	13.50	20240206	0.02	N	010600	500	454 억	2573853	N	N	1147	N	N
67	20240219	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	-23	5	-2.24	1052564395	1044110	65.49	1013	1027	1000	1337	721	1029	1008.10	2.83	-24772	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	915	-10.70	1.79	12	1.15	-94.00	561.00	5200	20230728	-80.65	889	20240206	13.16	1237	-18.67	20240102	889	13.16	20240206	5200	-80.65	20230728	889	13.16	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
68	20240219	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1003	-26	5	-2.53	904383364	896506	56.23	1013	1027	1001	1337	721	1029	1008.79	2.83	-833	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	912	-10.67	1.79	12	0.99	-94.00	561.00	5200	20230728	-80.71	889	20240206	12.82	1237	-18.92	20240102	889	12.82	20240206	5200	-80.71	20230728	889	12.82	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
69	20240219	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1004	-25	5	-2.43	781094507	773636	48.53	1013	1027	1001	1337	721	1029	1009.64	2.83	27691	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	913	-10.68	1.79	12	0.85	-94.00	561.00	5200	20230728	-80.69	889	20240206	12.94	1237	-18.84	20240102	889	12.94	20240206	5200	-80.69	20230728	889	12.94	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
70	20240219	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	-23	5	-2.24	683617771	676538	42.44	1013	1027	1001	1337	721	1029	1010.46	2.83	38446	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	915	-10.70	1.79	12	0.74	-94.00	561.00	5200	20230728	-80.65	889	20240206	13.16	1237	-18.67	20240102	889	13.16	20240206	5200	-80.65	20230728	889	13.16	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
71	20240219	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1006	-23	5	-2.24	546379671	539908	33.87	1013	1027	1001	1337	721	1029	1011.99	2.83	61574	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	915	-10.70	1.79	12	0.59	-94.00	561.00	5200	20230728	-80.65	889	20240206	13.16	1237	-18.67	20240102	889	13.16	20240206	5200	-80.65	20230728	889	13.16	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
72	20240219	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	1010	-19	5	-1.85	414156890	408613	25.63	1013	1027	1001	1337	721	1029	1013.57	2.83	68649	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	918	-10.74	1.80	12	0.45	-94.00	561.00	5200	20230728	-80.58	889	20240206	13.61	1237	-18.35	20240102	889	13.61	20240206	5200	-80.58	20230728	889	13.61	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
73	20240219	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	1026	-3	5	-0.29	80549016	79388	4.98	1013	1026	1012	1337	721	1029	1014.62	2.83	56080	1093	1060	1030	997	967	1046	983	455	308	500	630	1	1	90923407	933	-10.91	1.83	12	0.09	-94.00	561.00	5200	20230728	-80.27	889	20240206	15.41	1237	-17.06	20240102	889	15.41	20240206	5200	-80.27	20230728	889	15.41	20240206	0.02	N	010600	500	454 억	2573853	N	N	8583	N	N
74	20240216	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1029	-9	5	-0.87	1616824284	1585616	94.06	1047	1063	1000	1349	727	1038	1019.68	2.96	-105852	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	936	-10.95	1.83	12	1.74	-94.00	561.00	5200	20230728	-80.21	889	20240206	15.75	1237	-16.81	20240102	889	15.75	20240206	5200	-80.21	20230728	889	15.75	20240206	0.02	N	010600	500	454 억	2693587	N	N	8583	N	N
75	20240216	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	1027	-11	5	-1.06	1540453975	1511351	89.65	1047	1063	1000	1349	727	1038	1019.25	2.96	-112678	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	934	-10.93	1.83	12	1.66	-94.00	561.00	5200	20230728	-80.25	889	20240206	15.52	1237	-16.98	20240102	889	15.52	20240206	5200	-80.25	20230728	889	15.52	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
76	20240216	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1030	-8	5	-0.77	1437933963	1411371	83.72	1047	1063	1000	1349	727	1038	1018.82	2.96	-127550	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	937	-10.96	1.84	12	1.55	-94.00	561.00	5200	20230728	-80.19	889	20240206	15.86	1237	-16.73	20240102	889	15.86	20240206	5200	-80.19	20230728	889	15.86	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
77	20240216	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	1024	-14	5	-1.35	1279335483	1256640	74.54	1047	1063	1000	1349	727	1038	1018.06	2.96	-189035	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	931	-10.89	1.83	12	1.38	-94.00	561.00	5200	20230728	-80.31	889	20240206	15.19	1237	-17.22	20240102	889	15.19	20240206	5200	-80.31	20230728	889	15.19	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
78	20240216	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	1005	-33	5	-3.18	1001261980	980683	58.17	1047	1063	1003	1349	727	1038	1020.98	2.96	-226194	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	914	-10.69	1.79	12	1.08	-94.00	561.00	5200	20230728	-80.67	889	20240206	13.05	1237	-18.76	20240102	889	13.05	20240206	5200	-80.67	20230728	889	13.05	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
79	20240216	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1008	-30	5	-2.89	859493749	839710	49.81	1047	1063	1004	1349	727	1038	1023.56	2.96	-188028	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	917	-10.72	1.80	12	0.92	-94.00	561.00	5200	20230728	-80.62	889	20240206	13.39	1237	-18.51	20240102	889	13.39	20240206	5200	-80.62	20230728	889	13.39	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
80	20240216	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1009	-29	5	-2.79	661754313	643501	38.17	1047	1063	1005	1349	727	1038	1028.36	2.96	-166456	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	917	-10.73	1.80	12	0.71	-94.00	561.00	5200	20230728	-80.60	889	20240206	13.50	1237	-18.43	20240102	889	13.50	20240206	5200	-80.60	20230728	889	13.50	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
81	20240216	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	1046	8	2	0.77	22445975	21468	1.27	1047	1047	1040	1349	727	1038	1045.61	2.96	-997	1084	1060	1039	1015	994	1050	1005	455	311	500	640	1	1	90923407	951	-11.13	1.86	12	0.02	-94.00	561.00	5200	20230728	-79.88	889	20240206	17.66	1237	-15.44	20240102	889	17.66	20240206	5200	-79.88	20230728	889	17.66	20240206	0.02	N	010600	500	454 억	2693587	N	N	183	N	N
82	20240215	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1038	-22	5	-2.08	1730427847	1676877	54.35	1062	1063	1018	1378	742	1060	1031.93	2.87	40091	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	944	-11.04	1.85	12	1.84	-94.00	561.00	5200	20230728	-80.04	889	20240206	16.76	1237	-16.09	20240102	889	16.76	20240206	5200	-80.04	20230728	889	16.76	20240206	0.03	N	010600	500	454 억	2608368	N	N	183	N	N
83	20240215	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1043	-17	5	-1.60	1608523925	1559579	50.55	1062	1063	1018	1378	742	1060	1031.38	2.87	34223	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	948	-11.10	1.86	12	1.72	-94.00	561.00	5200	20230728	-79.94	889	20240206	17.32	1237	-15.68	20240102	889	17.32	20240206	5200	-79.94	20230728	889	17.32	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
84	20240215	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1041	-19	5	-1.79	1505629580	1460664	47.34	1062	1063	1018	1378	742	1060	1030.78	2.87	48846	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	947	-11.07	1.86	12	1.61	-94.00	561.00	5200	20230728	-79.98	889	20240206	17.10	1237	-15.84	20240102	889	17.10	20240206	5200	-79.98	20230728	889	17.10	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
85	20240215	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1033	-27	5	-2.55	1339986285	1301675	42.19	1062	1063	1018	1378	742	1060	1029.43	2.87	35646	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	939	-10.99	1.84	12	1.43	-94.00	561.00	5200	20230728	-80.13	889	20240206	16.20	1237	-16.49	20240102	889	16.20	20240206	5200	-80.13	20230728	889	16.20	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
86	20240215	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1042	-18	5	-1.70	1256103155	1220786	39.57	1062	1063	1018	1378	742	1060	1028.92	2.87	31301	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	947	-11.09	1.86	12	1.34	-94.00	561.00	5200	20230728	-79.96	889	20240206	17.21	1237	-15.76	20240102	889	17.21	20240206	5200	-79.96	20230728	889	17.21	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
87	20240215	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	1039	-21	5	-1.98	1029848302	1002416	32.49	1062	1063	1018	1378	742	1060	1027.36	2.87	15663	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	945	-11.05	1.85	12	1.10	-94.00	561.00	5200	20230728	-80.02	889	20240206	16.87	1237	-16.01	20240102	889	16.87	20240206	5200	-80.02	20230728	889	16.87	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
88	20240215	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	1028	-32	5	-3.02	812340479	790304	25.61	1062	1063	1018	1378	742	1060	1027.87	2.87	-17299	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	935	-10.94	1.83	12	0.87	-94.00	561.00	5200	20230728	-80.23	889	20240206	15.64	1237	-16.90	20240102	889	15.64	20240206	5200	-80.23	20230728	889	15.64	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
89	20240215	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1050	-10	5	-0.94	70048287	66472	2.15	1062	1063	1030	1378	742	1060	1053.78	2.87	-23774	1118	1088	1049	1019	980	1069	1000	455	318	500	650	1	1	90923407	955	-11.17	1.87	12	0.07	-94.00	561.00	5200	20230728	-79.81	889	20240206	18.11	1237	-15.12	20240102	889	18.11	20240206	5200	-79.81	20230728	889	18.11	20240206	0.03	N	010600	500	454 억	2608368	N	N	0	N	N
90	20240214	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1060	-14	5	-1.30	3184553674	3066667	23.09	1073	1079	1010	1396	752	1074	1038.27	2.57	163796	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	964	-11.28	1.89	12	3.37	-94.00	561.00	5200	20230728	-79.62	889	20240206	19.24	1237	-14.31	20240102	889	19.24	20240206	5200	-79.62	20230728	889	19.24	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
91	20240214	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	1048	-26	5	-2.42	3008794616	2899772	21.83	1073	1079	1010	1396	752	1074	1037.48	2.57	110152	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	953	-11.15	1.87	12	3.19	-94.00	561.00	5200	20230728	-79.85	889	20240206	17.89	1237	-15.28	20240102	889	17.89	20240206	5200	-79.85	20230728	889	17.89	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
92	20240214	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	1067	-7	5	-0.65	2621724541	2531420	19.06	1073	1079	1010	1396	752	1074	1035.53	2.57	57566	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	970	-11.35	1.90	12	2.78	-94.00	561.00	5200	20230728	-79.48	889	20240206	20.02	1237	-13.74	20240102	889	20.02	20240206	5200	-79.48	20230728	889	20.02	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
93	20240214	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	1059	-15	5	-1.40	2252164983	2184969	16.45	1073	1074	1010	1396	752	1074	1030.57	2.57	71739	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	963	-11.27	1.89	12	2.40	-94.00	561.00	5200	20230728	-79.63	889	20240206	19.12	1237	-14.39	20240102	889	19.12	20240206	5200	-79.63	20230728	889	19.12	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
94	20240214	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	1037	-37	5	-3.45	1879281857	1830836	13.79	1073	1074	1010	1396	752	1074	1026.22	2.57	28831	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	943	-11.03	1.85	12	2.01	-94.00	561.00	5200	20230728	-80.06	889	20240206	16.65	1237	-16.17	20240102	889	16.65	20240206	5200	-80.06	20230728	889	16.65	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
95	20240214	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	1024	-50	5	-4.66	1513475421	1476587	11.12	1073	1074	1010	1396	752	1074	1024.67	2.57	54107	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	931	-10.89	1.83	12	1.62	-94.00	561.00	5200	20230728	-80.31	889	20240206	15.19	1237	-17.22	20240102	889	15.19	20240206	5200	-80.31	20230728	889	15.19	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
96	20240214	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	1032	-42	5	-3.91	227264174	215089	1.62	1073	1074	1032	1396	752	1074	1055.82	2.57	-49971	1256	1164	1033	941	810	1211	988	455	322	500	660	1	1	90923407	938	-10.98	1.84	12	0.24	-94.00	561.00	5200	20230728	-80.15	889	20240206	16.09	1237	-16.57	20240102	889	16.09	20240206	5200	-80.15	20230728	889	16.09	20240206	0.03	N	010600	500	454 억	2339639	N	N	0	N	N
97	20240213	160229	57	100.00	KOSPI	유통업	N	N	N	N	N	1074	167	2	18.41	13937508041	13203352	2067.60	907	1125	902	1179	635	907	1055.60	2.34	338194	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	977	-11.43	1.91	12	14.52	-94.00	561.00	5200	20230728	-79.35	889	20240206	20.81	1237	-13.18	20240102	889	20.81	20240206	5200	-79.35	20230728	889	20.81	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N
98	20240213	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	1069	162	2	17.86	13335386311	12640529	1979.46	907	1125	902	1179	635	907	1054.97	2.34	255941	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	972	-11.37	1.91	12	13.90	-94.00	561.00	5200	20230728	-79.44	889	20240206	20.25	1237	-13.58	20240102	889	20.25	20240206	5200	-79.44	20230728	889	20.25	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N
99	20240213	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	1097	190	2	20.95	11325894836	10792128	1690.01	907	1125	902	1179	635	907	1049.46	2.34	25831	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	997	-11.67	1.96	12	11.87	-94.00	561.00	5200	20230728	-78.90	889	20240206	23.40	1237	-11.32	20240102	889	23.40	20240206	5200	-78.90	20230728	889	23.40	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N
100	20240213	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	1081	174	2	19.18	7993269130	7748330	1213.36	907	1106	902	1179	635	907	1031.61	2.34	-85637	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	983	-11.50	1.93	12	8.52	-94.00	561.00	5200	20230728	-79.21	889	20240206	21.60	1237	-12.61	20240102	889	21.60	20240206	5200	-79.21	20230728	889	21.60	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N
101	20240213	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	999	92	2	10.14	3174537481	3220389	504.30	907	1018	902	1179	635	907	985.77	2.34	202554	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	908	-10.63	1.78	12	3.54	-94.00	561.00	5200	20230728	-80.79	889	20240206	12.37	1237	-19.24	20240102	889	12.37	20240206	5200	-80.79	20230728	889	12.37	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N
102	20240213	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	986	79	2	8.71	2872989597	2915927	456.62	907	1018	902	1179	635	907	985.28	2.34	139152	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	897	-10.49	1.76	12	3.21	-94.00	561.00	5200	20230728	-81.04	889	20240206	10.91	1237	-20.29	20240102	889	10.91	20240206	5200	-81.04	20230728	889	10.91	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N
103	20240213	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	993	86	2	9.48	1803522272	1844371	288.82	907	1018	902	1179	635	907	977.86	2.34	-54118	931	919	912	900	893	915	896	455	272	500	560	1	1	90923407	903	-10.56	1.77	12	2.03	-94.00	561.00	5200	20230728	-80.90	889	20240206	11.70	1237	-19.73	20240102	889	11.70	20240206	5200	-80.90	20230728	889	11.70	20240206	0.03	N	010600	500	454 억	2127434	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History