KissMeData/339770/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	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	161122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	-20	5	-0.25	66283540	8359	29.85	7930	8000	7890	10290	5550	7920	7929.60	0.28	-1327	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1974	36.92	1.10	12	0.03	214.00	7157.00	9540	20230307	-17.19	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9540	-17.19	20230307	6990	13.02	20231027	0.55	N	339770	500	125 억	69645	N	N	56	N	N
3	20240229	151128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-10	5	-0.13	65706830	8286	29.59	7930	8000	7890	10290	5550	7920	7929.86	0.28	-1320	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1976	36.96	1.11	12	0.03	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
4	20240229	141128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-10	5	-0.13	51359360	6472	23.11	7930	8000	7890	10290	5550	7920	7935.62	0.28	-1267	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1976	36.96	1.11	12	0.03	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
5	20240229	131126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-10	5	-0.13	46060870	5802	20.72	7930	8000	7890	10290	5550	7920	7938.79	0.28	-1264	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1976	36.96	1.11	12	0.02	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
6	20240229	121125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7890	-30	5	-0.38	43872910	5525	19.73	7930	8000	7890	10290	5550	7920	7940.80	0.28	-1263	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1971	36.87	1.10	12	0.02	214.00	7157.00	9540	20230307	-17.30	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9540	-17.30	20230307	6990	12.88	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
7	20240229	111129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	-20	5	-0.25	41186600	5185	18.52	7930	8000	7900	10290	5550	7920	7943.41	0.28	-996	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1974	36.92	1.10	12	0.02	214.00	7157.00	9540	20230307	-17.19	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9540	-17.19	20230307	6990	13.02	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
8	20240229	101130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	-20	5	-0.25	28909950	3632	12.97	7930	8000	7900	10290	5550	7920	7959.79	0.28	-670	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1974	36.92	1.10	12	0.01	214.00	7157.00	9540	20230307	-17.19	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9540	-17.19	20230307	6990	13.02	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
9	20240229	091128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7930	10	2	0.13	63480	8	0.03	7930	7970	7930	10290	5550	7920	7935.00	0.28	-1	8093	8006	7913	7826	7733	7960	7780	126	2370	500	5700	10	1	24982540	1981	37.06	1.11	12	0.00	214.00	7157.00	9540	20230307	-16.88	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9540	-16.88	20230307	6990	13.45	20231027	0.55	N	339770	500	125 억	69645	N	N	93	N	N
10	20240228	161022	57	100.00	KOSPI	유통업	N	N	N	N		N	7920	10	2	0.13	220796270	27998	218.53	8000	8000	7820	10280	5540	7910	7886.14	0.25	4755	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1979	37.01	1.11	12	0.11	214.00	7157.00	9540	20230307	-16.98	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9540	-16.98	20230307	6990	13.30	20231027	0.55	N	339770	500	125 억	61783	N	N	93	N	N
11	20240228	151021	57	100.00	KOSPI	유통업	N	N	N	N		N	7890	-20	5	-0.25	207410660	26301	205.28	8000	8000	7820	10280	5540	7910	7886.04	0.25	4311	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1971	36.87	1.10	12	0.11	214.00	7157.00	9540	20230307	-17.30	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9540	-17.30	20230307	6990	12.88	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
12	20240228	141126	57	100.00	KOSPI	유통업	N	N	N	N		N	7900	-10	5	-0.13	199123780	25252	197.10	8000	8000	7820	10280	5540	7910	7885.47	0.25	3946	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1974	36.92	1.10	12	0.10	214.00	7157.00	9540	20230307	-17.19	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9540	-17.19	20230307	6990	13.02	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
13	20240228	131118	57	100.00	KOSPI	유통업	N	N	N	N		N	7930	20	2	0.25	180990050	22961	179.21	8000	8000	7820	10280	5540	7910	7882.50	0.25	3248	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1981	37.06	1.11	12	0.09	214.00	7157.00	9540	20230307	-16.88	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9540	-16.88	20230307	6990	13.45	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
14	20240228	121130	57	100.00	KOSPI	유통업	N	N	N	N		N	7920	10	2	0.13	174369320	22125	172.69	8000	8000	7820	10280	5540	7910	7881.10	0.25	3266	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1979	37.01	1.11	12	0.09	214.00	7157.00	9540	20230307	-16.98	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9540	-16.98	20230307	6990	13.30	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
15	20240228	111045	57	100.00	KOSPI	유통업	N	N	N	N		N	7910	0	3	0.00	166817860	21169	165.23	8000	8000	7820	10280	5540	7910	7880.29	0.25	3805	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1976	36.96	1.11	12	0.08	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
16	20240228	101126	57	100.00	KOSPI	유통업	N	N	N	N		N	7910	0	3	0.00	145857350	18513	144.50	8000	8000	7820	10280	5540	7910	7878.64	0.25	4536	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1976	36.96	1.11	12	0.07	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
17	20240228	091130	57	100.00	KOSPI	유통업	N	N	N	N		N	7920	10	2	0.13	19187930	2421	18.90	8000	8000	7900	10280	5540	7910	7925.62	0.25	263	8296	8102	8006	7812	7716	8055	7765	126	2370	500	5690	10	1	24982540	1979	37.01	1.11	12	0.01	214.00	7157.00	9540	20230307	-16.98	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9540	-16.98	20230307	6990	13.30	20231027	0.55	N	339770	500	125 억	61783	N	N	10	N	N
18	20240227	161124	57	100.00	KOSPI	유통업	N	N	N	N		N	7910	-180	5	-2.22	102612030	12762	77.95	8170	8200	7910	10510	5670	8090	8041.48	0.26	-3438	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	1976	36.96	1.11	12	0.05	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억	65089	N	N	10	N	N
19	20240227	151125	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	-80	5	-0.99	90573830	11245	68.68	8170	8200	7980	10510	5670	8090	8054.59	0.26	-3309	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	2001	37.43	1.12	12	0.05	214.00	7157.00	9540	20230307	-16.04	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9540	-16.04	20230307	6990	14.59	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
20	20240227	141123	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	-80	5	-0.99	78933810	9789	59.79	8170	8200	7990	10510	5670	8090	8063.52	0.26	-2760	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	2001	37.43	1.12	12	0.04	214.00	7157.00	9540	20230307	-16.04	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9540	-16.04	20230307	6990	14.59	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
21	20240227	131044	57	100.00	KOSPI	유통업	N	N	N	N		N	8020	-70	5	-0.87	73004600	9048	55.26	8170	8200	7990	10510	5670	8090	8068.59	0.26	-2393	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	2004	37.48	1.12	12	0.04	214.00	7157.00	9540	20230307	-15.93	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9540	-15.93	20230307	6990	14.74	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
22	20240227	121126	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	-90	5	-1.11	62131540	7689	46.96	8170	8200	8000	10510	5670	8090	8080.57	0.26	-2271	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	9540	20230307	-16.14	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9540	-16.14	20230307	6990	14.45	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
23	20240227	111127	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	-80	5	-0.99	51080400	6309	38.53	8170	8200	8010	10510	5670	8090	8096.43	0.26	-2217	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	2001	37.43	1.12	12	0.03	214.00	7157.00	9540	20230307	-16.04	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9540	-16.04	20230307	6990	14.59	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
24	20240227	101121	57	100.00	KOSPI	유통업	N	N	N	N		N	8080	-10	5	-0.12	41086180	5066	30.94	8170	8200	8030	10510	5670	8090	8110.18	0.26	-2073	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	9540	20230307	-15.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9540	-15.30	20230307	6990	15.59	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
25	20240227	091126	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	40	2	0.49	17650290	2170	13.25	8170	8200	8110	10510	5670	8090	8133.77	0.26	-1157	8296	8192	8126	8022	7956	8160	7990	126	2420	500	5820	10	1	24982540	2031	37.99	1.14	12	0.01	214.00	7157.00	9540	20230307	-14.78	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9540	-14.78	20230307	6990	16.31	20231027	0.55	N	339770	500	125 억	65089	N	N	15	N	N
26	20240226	161120	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	-90	5	-1.10	131410460	16207	98.85	8230	8230	8060	10630	5730	8180	8108.25	0.29	-6181	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2021	37.80	1.13	12	0.06	214.00	7157.00	9540	20230307	-15.20	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9540	-15.20	20230307	6990	15.74	20231027	0.55	N	339770	500	125 억	72308	N	N	15	N	N
27	20240226	151112	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	-60	5	-0.73	126864350	15646	95.43	8230	8230	8060	10630	5730	8180	8108.42	0.29	-6163	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2029	37.94	1.13	12	0.06	214.00	7157.00	9540	20230307	-14.88	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9540	-14.88	20230307	6990	16.17	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
28	20240226	141118	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	-60	5	-0.73	111573750	13766	83.96	8230	8230	8060	10630	5730	8180	8105.02	0.29	-5478	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2029	37.94	1.13	12	0.06	214.00	7157.00	9540	20230307	-14.88	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9540	-14.88	20230307	6990	16.17	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
29	20240226	131110	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	-90	5	-1.10	84770410	10458	63.79	8230	8230	8070	10630	5730	8180	8105.80	0.29	-3316	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2021	37.80	1.13	12	0.04	214.00	7157.00	9540	20230307	-15.20	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9540	-15.20	20230307	6990	15.74	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
30	20240226	121111	57	100.00	KOSPI	유통업	N	N	N	N		N	8100	-80	5	-0.98	62694190	7728	47.14	8230	8230	8090	10630	5730	8180	8112.60	0.29	-2782	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2024	37.85	1.13	12	0.03	214.00	7157.00	9540	20230307	-15.09	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9540	-15.09	20230307	6990	15.88	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
31	20240226	111108	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	-70	5	-0.86	43996290	5420	33.06	8230	8230	8100	10630	5730	8180	8117.40	0.29	-2295	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2026	37.90	1.13	12	0.02	214.00	7157.00	9540	20230307	-14.99	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9540	-14.99	20230307	6990	16.02	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
32	20240226	101106	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	-60	5	-0.73	28292780	3483	21.24	8230	8230	8110	10630	5730	8180	8123.11	0.29	-1621	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2029	37.94	1.13	12	0.01	214.00	7157.00	9540	20230307	-14.88	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9540	-14.88	20230307	6990	16.17	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
33	20240226	091104	57	100.00	KOSPI	유통업	N	N	N	N		N	8140	-40	5	-0.49	847340	104	0.63	8230	8230	8120	10630	5730	8180	8147.50	0.29	-25	8406	8292	8206	8092	8006	8350	8150	126	2450	500	5880	10	1	24982540	2034	38.04	1.14	12	0.00	214.00	7157.00	9540	20230307	-14.68	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9540	-14.68	20230307	6990	16.45	20231027	0.55	N	339770	500	125 억	72308	N	N	5	N	N
34	20240223	161105	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	20	2	0.25	133941080	16394	58.63	8160	8320	8120	10600	5720	8160	8170.13	0.30	-2157	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2044	38.22	1.14	12	0.07	214.00	7157.00	9540	20230307	-14.26	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9540	-14.26	20230307	6990	17.02	20231027	0.55	N	339770	500	125 억	75070	N	N	5	N	N
35	20240223	151058	57	100.00	KOSPI	유통업	N	N	N	N		N	8140	-20	5	-0.25	132959870	16274	58.20	8160	8320	8120	10600	5720	8160	8170.08	0.30	-2220	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2034	38.04	1.14	12	0.07	214.00	7157.00	9540	20230307	-14.68	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9540	-14.68	20230307	6990	16.45	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
36	20240223	141059	57	100.00	KOSPI	유통업	N	N	N	N		N	8170	10	2	0.12	117502290	14371	51.39	8160	8320	8130	10600	5720	8160	8176.35	0.30	-2265	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2041	38.18	1.14	12	0.06	214.00	7157.00	9540	20230307	-14.36	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9540	-14.36	20230307	6990	16.88	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
37	20240223	131058	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	-10	5	-0.12	101784570	12439	44.49	8160	8320	8130	10600	5720	8160	8182.70	0.30	-2265	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2036	38.08	1.14	12	0.05	214.00	7157.00	9540	20230307	-14.57	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9540	-14.57	20230307	6990	16.60	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
38	20240223	121101	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	-10	5	-0.12	92125770	11254	40.25	8160	8320	8130	10600	5720	8160	8186.05	0.30	-1870	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2036	38.08	1.14	12	0.05	214.00	7157.00	9540	20230307	-14.57	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9540	-14.57	20230307	6990	16.60	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
39	20240223	111046	57	100.00	KOSPI	유통업	N	N	N	N		N	8170	10	2	0.12	70040440	8543	30.55	8160	8320	8150	10600	5720	8160	8198.58	0.30	-1930	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2041	38.18	1.14	12	0.03	214.00	7157.00	9540	20230307	-14.36	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9540	-14.36	20230307	6990	16.88	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
40	20240223	101054	57	100.00	KOSPI	유통업	N	N	N	N		N	8160	0	3	0.00	59212510	7217	25.81	8160	8320	8150	10600	5720	8160	8204.59	0.30	-1902	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2039	38.13	1.14	12	0.03	214.00	7157.00	9540	20230307	-14.47	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9540	-14.47	20230307	6990	16.74	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
41	20240223	091056	57	100.00	KOSPI	유통업	N	N	N	N		N	8240	80	2	0.98	8969170	1082	3.87	8160	8320	8160	10600	5720	8160	8289.44	0.30	-156	8460	8310	8210	8060	7960	8260	8010	126	2440	500	5870	10	1	24982540	2059	38.50	1.15	12	0.00	214.00	7157.00	9540	20230307	-13.63	6990	20231027	17.88	8410	-2.02	20240104	7470	10.31	20240102	9540	-13.63	20230307	6990	17.88	20231027	0.55	N	339770	500	125 억	75070	N	N	16	N	N
42	20240222	161043	57	100.00	KOSPI	유통업	N	N	N	N		N	8160	50	2	0.62	230774260	27961	122.01	8200	8360	8110	10540	5680	8110	8253.45	0.31	-2677	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2039	38.13	1.14	12	0.11	214.00	7157.00	9540	20230307	-14.47	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9540	-14.47	20230307	6990	16.74	20231027	0.55	N	339770	500	125 억	76654	N	N	16	N	N
43	20240222	151052	57	100.00	KOSPI	유통업	N	N	N	N		N	8210	100	2	1.23	211413540	25596	111.69	8200	8360	8110	10540	5680	8110	8259.63	0.31	-2173	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2051	38.36	1.15	12	0.10	214.00	7157.00	9540	20230307	-13.94	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9540	-13.94	20230307	6990	17.45	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
44	20240222	141050	57	100.00	KOSPI	유통업	N	N	N	N		N	8230	120	2	1.48	191264910	23145	100.99	8200	8360	8110	10540	5680	8110	8263.77	0.31	-1892	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2056	38.46	1.15	12	0.09	214.00	7157.00	9540	20230307	-13.73	6990	20231027	17.74	8410	-2.14	20240104	7470	10.17	20240102	9540	-13.73	20230307	6990	17.74	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
45	20240222	131034	57	100.00	KOSPI	유통업	N	N	N	N		N	8250	140	2	1.73	180904650	21889	95.51	8200	8360	8110	10540	5680	8110	8264.64	0.31	-1860	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2061	38.55	1.15	12	0.09	214.00	7157.00	9540	20230307	-13.52	6990	20231027	18.03	8410	-1.90	20240104	7470	10.44	20240102	9540	-13.52	20230307	6990	18.03	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
46	20240222	121046	57	100.00	KOSPI	유통업	N	N	N	N		N	8230	120	2	1.48	169063690	20453	89.25	8200	8360	8110	10540	5680	8110	8265.96	0.31	-1860	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2056	38.46	1.15	12	0.08	214.00	7157.00	9540	20230307	-13.73	6990	20231027	17.74	8410	-2.14	20240104	7470	10.17	20240102	9540	-13.73	20230307	6990	17.74	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
47	20240222	111045	57	100.00	KOSPI	유통업	N	N	N	N		N	8300	190	2	2.34	142877260	17284	75.42	8200	8360	8110	10540	5680	8110	8266.45	0.31	-1845	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2074	38.79	1.16	12	0.07	214.00	7157.00	9540	20230307	-13.00	6990	20231027	18.74	8410	-1.31	20240104	7470	11.11	20240102	9540	-13.00	20230307	6990	18.74	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
48	20240222	101035	57	100.00	KOSPI	유통업	N	N	N	N		N	8230	120	2	1.48	67109590	8164	35.62	8200	8280	8110	10540	5680	8110	8220.18	0.31	-667	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2056	38.46	1.15	12	0.03	214.00	7157.00	9540	20230307	-13.73	6990	20231027	17.74	8410	-2.14	20240104	7470	10.17	20240102	9540	-13.73	20230307	6990	17.74	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
49	20240222	091054	57	100.00	KOSPI	유통업	N	N	N	N		N	8140	30	2	0.37	11613410	1417	6.18	8200	8280	8110	10540	5680	8110	8195.77	0.31	30	8476	8292	8156	7972	7836	8225	7905	126	2430	500	5830	10	1	24982540	2034	38.04	1.14	12	0.01	214.00	7157.00	9540	20230307	-14.68	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9540	-14.68	20230307	6990	16.45	20231027	0.55	N	339770	500	125 억	76654	N	N	0	N	N
50	20240221	161040	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	-140	5	-1.70	186166460	22916	44.75	8200	8340	8020	10720	5780	8250	8123.87	0.30	621	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2026	37.90	1.13	12	0.09	214.00	7157.00	9670	20230215	-16.13	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9540	-14.99	20230307	6990	16.02	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
51	20240221	151031	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	-120	5	-1.45	168708780	20764	40.55	8200	8340	8020	10720	5780	8250	8125.06	0.30	1129	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2031	37.99	1.14	12	0.08	214.00	7157.00	9670	20230215	-15.93	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9540	-14.78	20230307	6990	16.31	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
52	20240221	141030	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	-130	5	-1.58	162720050	20026	39.11	8200	8340	8020	10720	5780	8250	8125.44	0.30	1257	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2029	37.94	1.13	12	0.08	214.00	7157.00	9670	20230215	-16.03	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9540	-14.88	20230307	6990	16.17	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
53	20240221	131030	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	-140	5	-1.70	148949370	18331	35.80	8200	8340	8020	10720	5780	8250	8125.55	0.30	1326	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2026	37.90	1.13	12	0.07	214.00	7157.00	9670	20230215	-16.13	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9540	-14.99	20230307	6990	16.02	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
54	20240221	121034	57	100.00	KOSPI	유통업	N	N	N	N		N	8100	-150	5	-1.82	133084700	16370	31.97	8200	8340	8020	10720	5780	8250	8129.79	0.30	459	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2024	37.85	1.13	12	0.07	214.00	7157.00	9670	20230215	-16.24	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9540	-15.09	20230307	6990	15.88	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
55	20240221	111039	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	-160	5	-1.94	83305620	10189	19.90	8200	8340	8090	10720	5780	8250	8176.03	0.30	-1759	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2021	37.80	1.13	12	0.04	214.00	7157.00	9670	20230215	-16.34	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9540	-15.20	20230307	6990	15.74	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
56	20240221	101029	57	100.00	KOSPI	유통업	N	N	N	N		N	8160	-90	5	-1.09	46510180	5662	11.06	8200	8340	8150	10720	5780	8250	8214.44	0.30	-1257	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2039	38.13	1.14	12	0.02	214.00	7157.00	9670	20230215	-15.62	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9540	-14.47	20230307	6990	16.74	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
57	20240221	091032	57	100.00	KOSPI	유통업	N	N	N	N		N	8270	20	2	0.24	5827250	706	1.38	8200	8340	8200	10720	5780	8250	8253.90	0.30	-186	8496	8372	8256	8132	8016	8435	8195	126	2470	500	5940	10	1	24982540	2066	38.64	1.16	12	0.00	214.00	7157.00	9670	20230215	-14.48	6990	20231027	18.31	8410	-1.66	20240104	7470	10.71	20240102	9540	-13.31	20230307	6990	18.31	20231027	0.55	N	339770	500	125 억	75459	N	N	16	N	N
58	20240220	161026	57	100.00	KOSPI	유통업	N	N	N	N		N	8250	100	2	1.23	425374050	51200	309.18	8150	8380	8140	10590	5710	8150	8308.09	0.30	4921	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2061	38.55	1.15	12	0.20	214.00	7157.00	9700	20230214	-14.95	6990	20231027	18.03	8410	-1.90	20240104	7470	10.44	20240102	9540	-13.52	20230307	6990	18.03	20231027	0.55	N	339770	500	125 억	76187	N	N	16	N	N
59	20240220	151024	57	100.00	KOSPI	유통업	N	N	N	N		N	8240	90	2	1.10	401002610	48245	291.33	8150	8380	8140	10590	5710	8150	8311.80	0.30	4673	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2059	38.50	1.15	12	0.19	214.00	7157.00	9700	20230214	-15.05	6990	20231027	17.88	8410	-2.02	20240104	7470	10.31	20240102	9540	-13.63	20230307	6990	17.88	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
60	20240220	141020	57	100.00	KOSPI	유통업	N	N	N	N		N	8310	160	2	1.96	370768830	44584	269.23	8150	8380	8140	10590	5710	8150	8316.19	0.30	4408	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2076	38.83	1.16	12	0.18	214.00	7157.00	9700	20230214	-14.33	6990	20231027	18.88	8410	-1.19	20240104	7470	11.24	20240102	9540	-12.89	20230307	6990	18.88	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
61	20240220	131025	57	100.00	KOSPI	유통업	N	N	N	N		N	8300	150	2	1.84	337861930	40623	245.31	8150	8380	8140	10590	5710	8150	8317.01	0.30	5568	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2074	38.79	1.16	12	0.16	214.00	7157.00	9700	20230214	-14.43	6990	20231027	18.74	8410	-1.31	20240104	7470	11.11	20240102	9540	-13.00	20230307	6990	18.74	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
62	20240220	121015	57	100.00	KOSPI	유통업	N	N	N	N		N	8370	220	2	2.70	317674410	38204	230.70	8150	8380	8140	10590	5710	8150	8315.21	0.30	6116	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2091	39.11	1.17	12	0.15	214.00	7157.00	9700	20230214	-13.71	6990	20231027	19.74	8410	-0.48	20240104	7470	12.05	20240102	9540	-12.26	20230307	6990	19.74	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
63	20240220	111019	57	100.00	KOSPI	유통업	N	N	N	N		N	8370	220	2	2.70	263211570	31690	191.36	8150	8380	8140	10590	5710	8150	8305.82	0.30	4478	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2091	39.11	1.17	12	0.13	214.00	7157.00	9700	20230214	-13.71	6990	20231027	19.74	8410	-0.48	20240104	7470	12.05	20240102	9540	-12.26	20230307	6990	19.74	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
64	20240220	101012	57	100.00	KOSPI	유통업	N	N	N	N		N	8330	180	2	2.21	145144820	17556	106.01	8150	8330	8140	10590	5710	8150	8267.53	0.30	2079	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2081	38.93	1.16	12	0.07	214.00	7157.00	9700	20230214	-14.12	6990	20231027	19.17	8410	-0.95	20240104	7470	11.51	20240102	9540	-12.68	20230307	6990	19.17	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
65	20240220	091032	57	100.00	KOSPI	유통업	N	N	N	N		N	8210	60	2	0.74	13552810	1657	10.01	8150	8210	8140	10590	5710	8150	8179.12	0.30	584	8270	8210	8130	8070	7990	8240	8100	126	2440	500	5860	10	1	24982540	2051	38.36	1.15	12	0.01	214.00	7157.00	9700	20230214	-15.36	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9540	-13.94	20230307	6990	17.45	20231027	0.55	N	339770	500	125 억	76187	N	N	43	N	N
66	20240219	161026	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	60	2	0.74	134096790	16520	61.32	8090	8190	8050	10510	5670	8090	8117.17	0.31	1280	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2036	38.08	1.14	12	0.07	214.00	7157.00	10100	20230213	-19.31	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9540	-14.57	20230307	6990	16.60	20231027	0.53	N	339770	500	125 억	76464	N	N	43	N	N
67	20240219	151029	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	20	2	0.25	116051310	14305	53.10	8090	8190	8050	10510	5670	8090	8112.64	0.31	166	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2026	37.90	1.13	12	0.06	214.00	7157.00	10100	20230213	-19.70	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9540	-14.99	20230307	6990	16.02	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
68	20240219	141029	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	30	2	0.37	88092370	10865	40.33	8090	8190	8050	10510	5670	8090	8107.90	0.31	320	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2029	37.94	1.13	12	0.04	214.00	7157.00	10100	20230213	-19.60	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9540	-14.88	20230307	6990	16.17	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
69	20240219	131026	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	40	2	0.49	83841320	10342	38.39	8090	8190	8050	10510	5670	8090	8106.88	0.31	321	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2031	37.99	1.14	12	0.04	214.00	7157.00	10100	20230213	-19.50	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9540	-14.78	20230307	6990	16.31	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
70	20240219	121026	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	0	3	0.00	77120830	9514	35.32	8090	8190	8050	10510	5670	8090	8106.04	0.31	249	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2021	37.80	1.13	12	0.04	214.00	7157.00	10100	20230213	-19.90	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9540	-15.20	20230307	6990	15.74	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
71	20240219	111023	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	20	2	0.25	53442510	6585	24.44	8090	8190	8050	10510	5670	8090	8115.79	0.31	130	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2026	37.90	1.13	12	0.03	214.00	7157.00	10100	20230213	-19.70	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9540	-14.99	20230307	6990	16.02	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
72	20240219	101019	57	100.00	KOSPI	유통업	N	N	N	N		N	8100	10	2	0.12	40626280	5002	18.57	8090	8190	8050	10510	5670	8090	8122.01	0.31	-26	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2024	37.85	1.13	12	0.02	214.00	7157.00	10100	20230213	-19.80	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9540	-15.09	20230307	6990	15.88	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
73	20240219	091020	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	40	2	0.49	19000800	2329	8.65	8090	8190	8050	10510	5670	8090	8158.35	0.31	-105	8283	8186	8053	7956	7823	8235	8005	126	2420	500	5820	10	1	24982540	2031	37.99	1.14	12	0.01	214.00	7157.00	10100	20230213	-19.50	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9540	-14.78	20230307	6990	16.31	20231027	0.53	N	339770	500	125 억	76464	N	N	18	N	N
74	20240216	161011	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	120	2	1.51	217113340	26939	214.19	8010	8150	7920	10360	5580	7970	8059.44	0.31	0	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	2021	37.80	1.13	12	0.11	214.00	7157.00	10100	20230213	-19.90	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9540	-15.20	20230307	6990	15.74	20231027	0.54	N	339770	500	125 억	77036	N	N	18	N	N
75	20240216	151020	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	140	2	1.76	186885460	23218	184.61	8010	8130	7920	10360	5580	7970	8049.16	0.31	806	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	2026	37.90	1.13	12	0.09	214.00	7157.00	10100	20230213	-19.70	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9540	-14.99	20230307	6990	16.02	20231027	0.54	N	339770	500	125 억	77036	N	N	13	N	N
76	20240216	141024	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	120	2	1.51	157184660	19547	155.42	8010	8110	7920	10360	5580	7970	8041.37	0.31	-258	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	2021	37.80	1.13	12	0.08	214.00	7157.00	10100	20230213	-19.90	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9540	-15.20	20230307	6990	15.74	20231027	0.54	N	339770	500	125 억	77036	N	N	13	N	N
77	20240216	131018	57	100.00	KOSPI	유통업	N	N	N	N		N	8070	100	2	1.25	134010790	16684	132.65	8010	8100	7920	10360	5580	7970	8032.29	0.31	-354	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	2016	37.71	1.13	12	0.07	214.00	7157.00	10100	20230213	-20.10	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9540	-15.41	20230307	6990	15.45	20231027	0.54	N	339770	500	125 억	77036	N	N	13	N	N
78	20240216	121021	57	100.00	KOSPI	유통업	N	N	N	N		N	8040	70	2	0.88	106768300	13316	105.88	8010	8090	7920	10360	5580	7970	8018.05	0.31	-435	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	2009	37.57	1.12	12	0.05	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9540	-15.72	20230307	6990	15.02	20231027	0.54	N	339770	500	125 억	77036	N	N	13	N	N
79	20240216	111028	57	100.00	KOSPI	유통업	N	N	N	N		N	8040	70	2	0.88	64322450	8048	63.99	8010	8040	7920	10360	5580	7970	7992.35	0.31	-463	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	2009	37.57	1.12	12	0.03	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9540	-15.72	20230307	6990	15.02	20231027	0.54	N	339770	500	125 억	77036	N	N	13	N	N
80	20240216	091014	57	100.00	KOSPI	유통업	N	N	N	N		N	7960	-10	5	-0.13	3231970	406	3.23	8010	8010	7920	10360	5580	7970	7960.52	0.31	-29	8103	8036	7953	7886	7803	7995	7845	126	2390	500	5730	10	1	24982540	1989	37.20	1.11	12	0.00	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9540	-16.56	20230307	6990	13.88	20231027	0.54	N	339770	500	125 억	77036	N	N	13	N	N
81	20240215	161010	57	100.00	KOSPI	유통업	N	N	N	N		N	7970	10	2	0.13	100070980	12574	107.03	8000	8020	7870	10340	5580	7960	7958.55	0.32	-2312	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1991	37.24	1.11	12	0.05	214.00	7157.00	10100	20230213	-21.09	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9670	-17.58	20230215	6990	14.02	20231027	0.54	N	339770	500	125 억	79345	N	N	13	N	N
82	20240215	151017	57	100.00	KOSPI	유통업	N	N	N	N		N	7990	30	2	0.38	98778860	12412	105.65	8000	8020	7870	10340	5580	7960	7958.34	0.32	-2246	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1996	37.34	1.12	12	0.05	214.00	7157.00	10100	20230213	-20.89	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9670	-17.37	20230215	6990	14.31	20231027	0.54	N	339770	500	125 억	79345	N	N	0	N	N
83	20240215	141010	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	40	2	0.50	83857830	10546	89.77	8000	8010	7870	10340	5580	7960	7951.62	0.32	-1871	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1999	37.38	1.12	12	0.04	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9670	-17.27	20230215	6990	14.45	20231027	0.54	N	339770	500	125 억	79345	N	N	0	N	N
84	20240215	130941	57	100.00	KOSPI	유통업	N	N	N	N		N	7980	20	2	0.25	47022840	5941	50.57	8000	8000	7870	10340	5580	7960	7914.97	0.32	-581	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1994	37.29	1.11	12	0.02	214.00	7157.00	10100	20230213	-20.99	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9670	-17.48	20230215	6990	14.16	20231027	0.54	N	339770	500	125 억	79345	N	N	0	N	N
85	20240215	121011	57	100.00	KOSPI	유통업	N	N	N	N		N	7960	0	3	0.00	39252590	4966	42.27	8000	8000	7870	10340	5580	7960	7904.27	0.32	-579	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1989	37.20	1.11	12	0.02	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9670	-17.68	20230215	6990	13.88	20231027	0.54	N	339770	500	125 억	79345	N	N	0	N	N
86	20240215	111002	57	100.00	KOSPI	유통업	N	N	N	N		N	7900	-60	5	-0.75	35922940	4546	38.70	8000	8000	7870	10340	5580	7960	7902.10	0.32	-578	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1974	36.92	1.10	12	0.02	214.00	7157.00	10100	20230213	-21.78	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9670	-18.30	20230215	6990	13.02	20231027	0.54	N	339770	500	125 억	79345	N	N	0	N	N
87	20240215	091007	57	100.00	KOSPI	유통업	N	N	N	N		N	7960	0	3	0.00	1840630	231	1.97	8000	8000	7960	10340	5580	7960	7968.10	0.32	-137	8080	8020	7980	7920	7880	8000	7900	126	2380	500	5730	10	1	24982540	1989	37.20	1.11	12	0.00	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9670	-17.68	20230215	6990	13.88	20231027	0.54	N	339770	500	125 억	79345	N	N	0	N	N
88	20240214	160959	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	-80	5	-1.00	93592200	11726	37.74	8000	8040	7940	10450	5630	8040	7981.60	0.32	-2672	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	1989	37.20	1.11	12	0.05	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9700	-17.94	20230214	6990	13.88	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
89	20240214	151001	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	-80	5	-1.00	90902170	11388	36.65	8000	8040	7940	10450	5630	8040	7982.28	0.32	-2536	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	1989	37.20	1.11	12	0.05	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9700	-17.94	20230214	6990	13.88	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
90	20240214	140957	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7940	-100	5	-1.24	81841300	10249	32.99	8000	8040	7940	10450	5630	8040	7985.30	0.32	-1643	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	1984	37.10	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.39	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	9700	-18.14	20230214	6990	13.59	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
91	20240214	131000	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7960	-80	5	-1.00	71586550	8960	28.84	8000	8040	7950	10450	5630	8040	7989.57	0.32	-1386	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	1989	37.20	1.11	12	0.04	214.00	7157.00	10100	20230213	-21.19	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9700	-17.94	20230214	6990	13.88	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
92	20240214	120950	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7980	-60	5	-0.75	62396590	7807	25.13	8000	8040	7950	10450	5630	8040	7992.39	0.32	-819	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	1994	37.29	1.11	12	0.03	214.00	7157.00	10100	20230213	-20.99	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9700	-17.73	20230214	6990	14.16	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
93	20240214	110958	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8010	-30	5	-0.37	41838490	5229	16.83	8000	8040	7970	10450	5630	8040	8001.24	0.32	-347	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	2001	37.43	1.12	12	0.02	214.00	7157.00	10100	20230213	-20.69	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9700	-17.42	20230214	6990	14.59	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
94	20240214	090949	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8000	-40	5	-0.50	5663930	708	2.28	8000	8010	7990	10450	5630	8040	7999.90	0.32	-211	8220	8130	8030	7940	7840	8175	7985	126	2410	500	5780	10	1	24982540	1999	37.38	1.12	12	0.00	214.00	7157.00	10100	20230213	-20.79	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9700	-17.53	20230214	6990	14.45	20231027	0.54	N	339770	500	125 억	80671	N	N	0	N	N
95	20240213	160947	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8040	110	2	1.39	248759770	31018	176.54	7940	8120	7930	10300	5560	7930	8019.85	0.33	450	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	2009	37.57	1.12	12	0.12	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	10100	-20.40	20230213	6990	15.02	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N
96	20240213	150947	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8040	110	2	1.39	234665870	29262	166.55	7940	8120	7930	10300	5560	7930	8019.47	0.33	661	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	2009	37.57	1.12	12	0.12	214.00	7157.00	10100	20230213	-20.40	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	10100	-20.40	20230213	6990	15.02	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N
97	20240213	140955	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8060	130	2	1.64	186467250	23264	132.41	7940	8120	7930	10300	5560	7930	8015.27	0.33	1148	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	2014	37.66	1.13	12	0.09	214.00	7157.00	10100	20230213	-20.20	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	10100	-20.20	20230213	6990	15.31	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N
98	20240213	130943	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8060	130	2	1.64	126769340	15878	90.37	7940	8060	7930	10300	5560	7930	7983.96	0.33	2645	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	2014	37.66	1.13	12	0.06	214.00	7157.00	10100	20230213	-20.20	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	10100	-20.20	20230213	6990	15.31	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N
99	20240213	120953	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8030	100	2	1.26	112661570	14120	80.36	7940	8050	7930	10300	5560	7930	7978.86	0.33	2130	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	2006	37.52	1.12	12	0.06	214.00	7157.00	10100	20230213	-20.50	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	10100	-20.50	20230213	6990	14.88	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N
100	20240213	111018	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7990	60	2	0.76	85544480	10734	61.09	7940	8000	7930	10300	5560	7930	7969.49	0.33	881	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	1996	37.34	1.12	12	0.04	214.00	7157.00	10100	20230213	-20.89	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	10100	-20.89	20230213	6990	14.31	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N
101	20240213	100839	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7980	50	2	0.63	53570900	6728	38.29	7940	8000	7930	10300	5560	7930	7962.38	0.33	683	7996	7962	7896	7862	7796	7980	7880	126	2370	500	5700	10	1	24982540	1994	37.29	1.11	12	0.03	214.00	7157.00	10100	20230213	-20.99	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	10100	-20.99	20230213	6990	14.16	20231027	0.55	N	339770	500	125 억	81908	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History