KissMeData/011760/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 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	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	18790	-40	5	-0.21	361660820	19251	111.59	18880	18970	18620	24450	13190	18830	18786.60	10.65	-7299	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2486	3.16	0.55	12	0.15	5950.00	34326.00	26950	20230801	-30.28	15220	20230327	23.46	19740	-4.81	20240219	17210	9.18	20240124	26950	-30.28	20230801	15220	23.46	20230327	1.30	N	011760	5000	661 억	1408668	N	N	29	N	N
3	20240229	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	18720	-110	5	-0.58	341308140	18168	105.32	18880	18970	18620	24450	13190	18830	18786.23	10.65	-6798	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2476	3.15	0.55	12	0.14	5950.00	34326.00	26950	20230801	-30.54	15220	20230327	23.00	19740	-5.17	20240219	17210	8.77	20240124	26950	-30.54	20230801	15220	23.00	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
4	20240229	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	18780	-50	5	-0.27	261874170	13932	80.76	18880	18970	18620	24450	13190	18830	18796.60	10.65	-4709	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2484	3.16	0.55	12	0.11	5950.00	34326.00	26950	20230801	-30.32	15220	20230327	23.39	19740	-4.86	20240219	17210	9.12	20240124	26950	-30.32	20230801	15220	23.39	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
5	20240229	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18710	-120	5	-0.64	203066430	10798	62.59	18880	18970	18620	24450	13190	18830	18805.93	10.65	-2998	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2475	3.14	0.55	12	0.08	5950.00	34326.00	26950	20230801	-30.58	15220	20230327	22.93	19740	-5.22	20240219	17210	8.72	20240124	26950	-30.58	20230801	15220	22.93	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
6	20240229	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	18820	-10	5	-0.05	126014870	6686	38.76	18880	18970	18620	24450	13190	18830	18847.57	10.65	-162	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2490	3.16	0.55	12	0.05	5950.00	34326.00	26950	20230801	-30.17	15220	20230327	23.65	19740	-4.66	20240219	17210	9.36	20240124	26950	-30.17	20230801	15220	23.65	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
7	20240229	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	18800	-30	5	-0.16	106014580	5624	32.60	18880	18970	18620	24450	13190	18830	18850.39	10.65	648	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2487	3.16	0.55	12	0.04	5950.00	34326.00	26950	20230801	-30.24	15220	20230327	23.52	19740	-4.76	20240219	17210	9.24	20240124	26950	-30.24	20230801	15220	23.52	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
8	20240229	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	18900	70	2	0.37	82669670	4384	25.41	18880	18970	18620	24450	13190	18830	18857.13	10.65	792	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2500	3.18	0.55	12	0.03	5950.00	34326.00	26950	20230801	-29.87	15220	20230327	24.18	19740	-4.26	20240219	17210	9.82	20240124	26950	-29.87	20230801	15220	24.18	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
9	20240229	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	18750	-80	5	-0.42	717210	38	0.22	18880	18880	18750	24450	13190	18830	18873.95	10.65	-8	19096	18962	18736	18602	18376	19030	18670	661	5620	5000	13550	10	1	13228966	2480	3.15	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.43	15220	20230327	23.19	19740	-5.02	20240219	17210	8.95	20240124	26950	-30.43	20230801	15220	23.19	20230327	1.30	N	011760	5000	661 억	1408668	N	N	50	N	N
10	20240228	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	18830	380	2	2.06	318942570	17079	42.92	18730	18870	18510	23950	12920	18450	18674.48	10.61	5511	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2491	3.16	0.55	12	0.13	5950.00	34326.00	26950	20230801	-30.13	15220	20230327	23.72	19740	-4.61	20240219	17210	9.41	20240124	26950	-30.13	20230801	15220	23.72	20230327	1.29	N	011760	5000	661 억	1403424	N	N	50	N	N
11	20240228	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	18780	330	2	1.79	308021220	16498	41.46	18730	18870	18510	23950	12920	18450	18670.22	10.61	5341	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2484	3.16	0.55	12	0.12	5950.00	34326.00	26950	20230801	-30.32	15220	20230327	23.39	19740	-4.86	20240219	17210	9.12	20240124	26950	-30.32	20230801	15220	23.39	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
12	20240228	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	18760	310	2	1.68	281933640	15107	37.97	18730	18870	18510	23950	12920	18450	18662.45	10.61	4887	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2482	3.15	0.55	12	0.11	5950.00	34326.00	26950	20230801	-30.39	15220	20230327	23.26	19740	-4.96	20240219	17210	9.01	20240124	26950	-30.39	20230801	15220	23.26	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
13	20240228	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	18700	250	2	1.36	183137480	9834	24.71	18730	18800	18510	23950	12920	18450	18622.89	10.61	1014	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2474	3.14	0.54	12	0.07	5950.00	34326.00	26950	20230801	-30.61	15220	20230327	22.86	19740	-5.27	20240219	17210	8.66	20240124	26950	-30.61	20230801	15220	22.86	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
14	20240228	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	18530	80	2	0.43	150831380	8098	20.35	18730	18800	18510	23950	12920	18450	18625.76	10.61	744	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2451	3.11	0.54	12	0.06	5950.00	34326.00	26950	20230801	-31.24	15220	20230327	21.75	19740	-6.13	20240219	17210	7.67	20240124	26950	-31.24	20230801	15220	21.75	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
15	20240228	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	18620	170	2	0.92	120931480	6488	16.31	18730	18800	18510	23950	12920	18450	18639.25	10.61	830	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2463	3.13	0.54	12	0.05	5950.00	34326.00	26950	20230801	-30.91	15220	20230327	22.34	19740	-5.67	20240219	17210	8.19	20240124	26950	-30.91	20230801	15220	22.34	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
16	20240228	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	18610	160	2	0.87	100790100	5408	13.59	18730	18800	18510	23950	12920	18450	18637.22	10.61	1036	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2462	3.13	0.54	12	0.04	5950.00	34326.00	26950	20230801	-30.95	15220	20230327	22.27	19740	-5.72	20240219	17210	8.13	20240124	26950	-30.95	20230801	15220	22.27	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
17	20240228	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	18690	240	2	1.30	8461320	452	1.14	18730	18730	18550	23950	12920	18450	18719.73	10.61	-165	18916	18682	18536	18302	18156	18610	18230	661	5500	5000	13280	10	1	13228966	2472	3.14	0.54	12	0.00	5950.00	34326.00	26950	20230801	-30.65	15220	20230327	22.80	19740	-5.32	20240219	17210	8.60	20240124	26950	-30.65	20230801	15220	22.80	20230327	1.29	N	011760	5000	661 억	1403424	N	N	1	N	N
18	20240227	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	18450	-320	5	-1.70	726042310	39231	129.63	18770	18770	18390	24400	13140	18770	18506.90	10.53	8465	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2441	3.10	0.54	12	0.30	5950.00	34326.00	26950	20230801	-31.54	15220	20230327	21.22	19740	-6.53	20240219	17210	7.21	20240124	26950	-31.54	20230801	15220	21.22	20230327	1.26	N	011760	5000	661 억	1393148	N	N	1	N	N
19	20240227	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	18520	-250	5	-1.33	674060890	36422	120.35	18770	18770	18390	24400	13140	18770	18506.97	10.53	9787	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2450	3.11	0.54	12	0.28	5950.00	34326.00	26950	20230801	-31.28	15220	20230327	21.68	19740	-6.18	20240219	17210	7.61	20240124	26950	-31.28	20230801	15220	21.68	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
20	20240227	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	18530	-240	5	-1.28	611747970	33055	109.23	18770	18770	18390	24400	13140	18770	18506.97	10.53	11439	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2451	3.11	0.54	12	0.25	5950.00	34326.00	26950	20230801	-31.24	15220	20230327	21.75	19740	-6.13	20240219	17210	7.67	20240124	26950	-31.24	20230801	15220	21.75	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
21	20240227	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	18490	-280	5	-1.49	568498320	30720	101.51	18770	18770	18390	24400	13140	18770	18505.80	10.53	11982	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2446	3.11	0.54	12	0.23	5950.00	34326.00	26950	20230801	-31.39	15220	20230327	21.48	19740	-6.33	20240219	17210	7.44	20240124	26950	-31.39	20230801	15220	21.48	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
22	20240227	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	18500	-270	5	-1.44	550001910	29719	98.20	18770	18770	18390	24400	13140	18770	18506.74	10.53	12154	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2447	3.11	0.54	12	0.22	5950.00	34326.00	26950	20230801	-31.35	15220	20230327	21.55	19740	-6.28	20240219	17210	7.50	20240124	26950	-31.35	20230801	15220	21.55	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
23	20240227	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	18610	-160	5	-0.85	190638260	10257	33.89	18770	18770	18500	24400	13140	18770	18586.16	10.53	227	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2462	3.13	0.54	12	0.08	5950.00	34326.00	26950	20230801	-30.95	15220	20230327	22.27	19740	-5.72	20240219	17210	8.13	20240124	26950	-30.95	20230801	15220	22.27	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
24	20240227	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	18650	-120	5	-0.64	149156350	8024	26.51	18770	18770	18500	24400	13140	18770	18588.78	10.53	-296	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2467	3.13	0.54	12	0.06	5950.00	34326.00	26950	20230801	-30.80	15220	20230327	22.54	19740	-5.52	20240219	17210	8.37	20240124	26950	-30.80	20230801	15220	22.54	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
25	20240227	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	18770	0	3	0.00	4654930	248	0.82	18770	18770	18760	24400	13140	18770	18769.88	10.53	-43	19230	19000	18870	18640	18510	18935	18575	661	5630	5000	13510	10	1	13228966	2483	3.15	0.55	12	0.00	5950.00	34326.00	26950	20230801	-30.35	15220	20230327	23.32	19740	-4.91	20240219	17210	9.06	20240124	26950	-30.35	20230801	15220	23.32	20230327	1.26	N	011760	5000	661 억	1393148	N	N	6	N	N
26	20240226	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	18770	-280	5	-1.47	570012480	30232	129.12	19060	19100	18740	24750	13340	19050	18855.66	10.59	-8380	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2483	3.15	0.55	12	0.23	5950.00	34326.00	26950	20230801	-30.35	15220	20230327	23.32	19740	-4.91	20240219	17210	9.06	20240124	26950	-30.35	20230801	15220	23.32	20230327	1.27	N	011760	5000	661 억	1401469	N	N	6	N	N
27	20240226	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	18810	-240	5	-1.26	532511520	28236	120.60	19060	19100	18740	24750	13340	19050	18859.31	10.59	-8750	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2488	3.16	0.55	12	0.21	5950.00	34326.00	26950	20230801	-30.20	15220	20230327	23.59	19740	-4.71	20240219	17210	9.30	20240124	26950	-30.20	20230801	15220	23.59	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
28	20240226	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	18830	-220	5	-1.15	510821890	27084	115.68	19060	19100	18740	24750	13340	19050	18860.65	10.59	-8404	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2491	3.16	0.55	12	0.20	5950.00	34326.00	26950	20230801	-30.13	15220	20230327	23.72	19740	-4.61	20240219	17210	9.41	20240124	26950	-30.13	20230801	15220	23.72	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
29	20240226	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	18860	-190	5	-1.00	418546290	22178	94.73	19060	19100	18740	24750	13340	19050	18872.14	10.59	-8637	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2495	3.17	0.55	12	0.17	5950.00	34326.00	26950	20230801	-30.02	15220	20230327	23.92	19740	-4.46	20240219	17210	9.59	20240124	26950	-30.02	20230801	15220	23.92	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
30	20240226	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	18910	-140	5	-0.73	400903450	21244	90.74	19060	19100	18740	24750	13340	19050	18871.37	10.59	-8756	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2502	3.18	0.55	12	0.16	5950.00	34326.00	26950	20230801	-29.83	15220	20230327	24.24	19740	-4.20	20240219	17210	9.88	20240124	26950	-29.83	20230801	15220	24.24	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
31	20240226	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	18850	-200	5	-1.05	393123150	20832	88.98	19060	19100	18740	24750	13340	19050	18871.12	10.59	-8578	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2494	3.17	0.55	12	0.16	5950.00	34326.00	26950	20230801	-30.06	15220	20230327	23.85	19740	-4.51	20240219	17210	9.53	20240124	26950	-30.06	20230801	15220	23.85	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
32	20240226	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	18900	-150	5	-0.79	115130740	6085	25.99	19060	19100	18810	24750	13340	19050	18920.42	10.59	-3717	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2500	3.18	0.55	12	0.05	5950.00	34326.00	26950	20230801	-29.87	15220	20230327	24.18	19740	-4.26	20240219	17210	9.82	20240124	26950	-29.87	20230801	15220	24.18	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
33	20240226	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	-20	5	-0.10	19222320	1009	4.31	19060	19100	19030	24750	13340	19050	19050.86	10.59	-904	19550	19300	19170	18920	18790	19235	18855	661	5700	5000	13710	10	1	13228966	2517	3.20	0.55	12	0.01	5950.00	34326.00	26950	20230801	-29.39	15220	20230327	25.03	19740	-3.60	20240219	17210	10.58	20240124	26950	-29.39	20230801	15220	25.03	20230327	1.27	N	011760	5000	661 억	1401469	N	N	1	N	N
34	20240223	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	19050	-320	5	-1.65	445730930	23272	99.40	19410	19420	19040	25150	13560	19370	19153.21	10.64	-6373	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2520	3.20	0.55	12	0.18	5950.00	34326.00	26950	20230801	-29.31	15220	20230327	25.16	19740	-3.50	20240219	17210	10.69	20240124	26950	-29.31	20230801	15220	25.16	20230327	1.24	N	011760	5000	661 억	1407894	N	N	1	N	N
35	20240223	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	19070	-300	5	-1.55	386907020	20185	86.22	19410	19420	19070	25150	13560	19370	19168.05	10.64	-5552	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2523	3.21	0.56	12	0.15	5950.00	34326.00	26950	20230801	-29.24	15220	20230327	25.30	19740	-3.39	20240219	17210	10.81	20240124	26950	-29.24	20230801	15220	25.30	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
36	20240223	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	19130	-240	5	-1.24	296620910	15459	66.03	19410	19420	19110	25150	13560	19370	19187.59	10.64	-4075	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2531	3.22	0.56	12	0.12	5950.00	34326.00	26950	20230801	-29.02	15220	20230327	25.69	19740	-3.09	20240219	17210	11.16	20240124	26950	-29.02	20230801	15220	25.69	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
37	20240223	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	19170	-200	5	-1.03	218364170	11369	48.56	19410	19420	19110	25150	13560	19370	19206.98	10.64	-3585	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2536	3.22	0.56	12	0.09	5950.00	34326.00	26950	20230801	-28.87	15220	20230327	25.95	19740	-2.89	20240219	17210	11.39	20240124	26950	-28.87	20230801	15220	25.95	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
38	20240223	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	19170	-200	5	-1.03	179363150	9336	39.88	19410	19420	19110	25150	13560	19370	19211.99	10.64	-1887	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2536	3.22	0.56	12	0.07	5950.00	34326.00	26950	20230801	-28.87	15220	20230327	25.95	19740	-2.89	20240219	17210	11.39	20240124	26950	-28.87	20230801	15220	25.95	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
39	20240223	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	19250	-120	5	-0.62	150063750	7807	33.35	19410	19420	19110	25150	13560	19370	19221.69	10.64	-552	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2547	3.24	0.56	12	0.06	5950.00	34326.00	26950	20230801	-28.57	15220	20230327	26.48	19740	-2.48	20240219	17210	11.85	20240124	26950	-28.57	20230801	15220	26.48	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
40	20240223	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	-210	5	-1.08	107844500	5606	23.94	19410	19420	19110	25150	13560	19370	19237.33	10.64	-546	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2535	3.22	0.56	12	0.04	5950.00	34326.00	26950	20230801	-28.91	15220	20230327	25.89	19740	-2.94	20240219	17210	11.33	20240124	26950	-28.91	20230801	15220	25.89	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
41	20240223	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	19340	-30	5	-0.15	19238130	992	4.24	19410	19420	19340	25150	13560	19370	19393.28	10.64	-601	19663	19516	19283	19136	18903	19590	19210	661	5780	5000	13940	10	1	13228966	2558	3.25	0.56	12	0.01	5950.00	34326.00	26950	20230801	-28.24	15220	20230327	27.07	19740	-2.03	20240219	17210	12.38	20240124	26950	-28.24	20230801	15220	27.07	20230327	1.24	N	011760	5000	661 억	1407894	N	N	8	N	N
42	20240222	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	19370	260	2	1.36	447995980	23309	77.59	19080	19430	19050	24800	13380	19110	19219.85	10.59	7498	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2562	3.26	0.56	12	0.18	5950.00	34326.00	26950	20230801	-28.13	15220	20230327	27.27	19740	-1.87	20240219	17210	12.55	20240124	26950	-28.13	20230801	15220	27.27	20230327	1.21	N	011760	5000	661 억	1401072	N	N	8	N	N
43	20240222	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	19420	310	2	1.62	377020710	19627	65.33	19080	19430	19050	24800	13380	19110	19209.29	10.59	7025	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2569	3.26	0.57	12	0.15	5950.00	34326.00	26950	20230801	-27.94	15220	20230327	27.60	19740	-1.62	20240219	17210	12.84	20240124	26950	-27.94	20230801	15220	27.60	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
44	20240222	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	19300	190	2	0.99	288476330	15047	50.08	19080	19430	19050	24800	13380	19110	19171.68	10.59	4582	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2553	3.24	0.56	12	0.11	5950.00	34326.00	26950	20230801	-28.39	15220	20230327	26.81	19740	-2.23	20240219	17210	12.14	20240124	26950	-28.39	20230801	15220	26.81	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
45	20240222	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	19240	130	2	0.68	208167800	10888	36.24	19080	19290	19050	24800	13380	19110	19119.01	10.59	2623	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2545	3.23	0.56	12	0.08	5950.00	34326.00	26950	20230801	-28.61	15220	20230327	26.41	19740	-2.53	20240219	17210	11.80	20240124	26950	-28.61	20230801	15220	26.41	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
46	20240222	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	19180	70	2	0.37	141664610	7418	24.69	19080	19220	19050	24800	13380	19110	19097.41	10.59	1264	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2537	3.22	0.56	12	0.06	5950.00	34326.00	26950	20230801	-28.83	15220	20230327	26.02	19740	-2.84	20240219	17210	11.45	20240124	26950	-28.83	20230801	15220	26.02	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
47	20240222	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	19120	10	2	0.05	106415540	5579	18.57	19080	19210	19050	24800	13380	19110	19074.30	10.59	473	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2529	3.21	0.56	12	0.04	5950.00	34326.00	26950	20230801	-29.05	15220	20230327	25.62	19740	-3.14	20240219	17210	11.10	20240124	26950	-29.05	20230801	15220	25.62	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
48	20240222	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	19080	-30	5	-0.16	64841250	3399	11.31	19080	19210	19050	24800	13380	19110	19076.57	10.59	375	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2524	3.21	0.56	12	0.03	5950.00	34326.00	26950	20230801	-29.20	15220	20230327	25.36	19740	-3.34	20240219	17210	10.87	20240124	26950	-29.20	20230801	15220	25.36	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
49	20240222	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	19210	100	2	0.52	14439650	756	2.52	19080	19210	19080	24800	13380	19110	19100.07	10.59	228	19470	19290	19180	19000	18890	19235	18945	661	5690	5000	13750	10	1	13228966	2541	3.23	0.56	12	0.01	5950.00	34326.00	26950	20230801	-28.72	15220	20230327	26.22	19740	-2.68	20240219	17210	11.62	20240124	26950	-28.72	20230801	15220	26.22	20230327	1.21	N	011760	5000	661 억	1401072	N	N	1	N	N
50	20240221	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	19110	-190	5	-0.98	573199580	29992	155.28	19250	19360	19070	25050	13510	19300	19111.75	10.58	1248	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2528	3.21	0.56	12	0.23	5950.00	34326.00	26950	20230801	-29.09	15220	20230327	25.56	19740	-3.19	20240219	17210	11.04	20240124	26950	-29.09	20230801	15220	25.56	20230327	1.20	N	011760	5000	661 억	1399516	N	N	1	N	N
51	20240221	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	-140	5	-0.73	528394600	27648	143.14	19250	19360	19070	25050	13510	19300	19111.49	10.58	1343	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2535	3.22	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.91	15220	20230327	25.89	19740	-2.94	20240219	17210	11.33	20240124	26950	-28.91	20230801	15220	25.89	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
52	20240221	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	19150	-150	5	-0.78	498857780	26104	135.15	19250	19360	19070	25050	13510	19300	19110.40	10.58	1397	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2533	3.22	0.56	12	0.20	5950.00	34326.00	26950	20230801	-28.94	15220	20230327	25.82	19740	-2.99	20240219	17210	11.27	20240124	26950	-28.94	20230801	15220	25.82	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
53	20240221	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	19180	-120	5	-0.62	472105820	24707	127.92	19250	19360	19070	25050	13510	19300	19108.18	10.58	1222	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2537	3.22	0.56	12	0.19	5950.00	34326.00	26950	20230801	-28.83	15220	20230327	26.02	19740	-2.84	20240219	17210	11.45	20240124	26950	-28.83	20230801	15220	26.02	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
54	20240221	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	19150	-150	5	-0.78	184050580	9611	49.76	19250	19360	19110	25050	13510	19300	19149.99	10.58	584	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2533	3.22	0.56	12	0.07	5950.00	34326.00	26950	20230801	-28.94	15220	20230327	25.82	19740	-2.99	20240219	17210	11.27	20240124	26950	-28.94	20230801	15220	25.82	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
55	20240221	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	19120	-180	5	-0.93	148302060	7742	40.08	19250	19360	19110	25050	13510	19300	19155.52	10.58	422	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2529	3.21	0.56	12	0.06	5950.00	34326.00	26950	20230801	-29.05	15220	20230327	25.62	19740	-3.14	20240219	17210	11.10	20240124	26950	-29.05	20230801	15220	25.62	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
56	20240221	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	19200	-100	5	-0.52	88323150	4610	23.87	19250	19360	19120	25050	13510	19300	19159.03	10.58	408	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2540	3.23	0.56	12	0.03	5950.00	34326.00	26950	20230801	-28.76	15220	20230327	26.15	19740	-2.74	20240219	17210	11.56	20240124	26950	-28.76	20230801	15220	26.15	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
57	20240221	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	19320	20	2	0.10	1439940	75	0.39	19250	19360	19140	25050	13510	19300	19199.20	10.58	-59	19600	19450	19340	19190	19080	19395	19135	661	5750	5000	13890	10	1	13228966	2556	3.25	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.31	15220	20230327	26.94	19740	-2.13	20240219	17210	12.26	20240124	26950	-28.31	20230801	15220	26.94	20230327	1.20	N	011760	5000	661 억	1399516	N	N	7	N	N
58	20240220	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	19300	-160	5	-0.82	372492170	19296	42.13	19460	19490	19230	25250	13630	19460	19304.12	10.64	-7036	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2553	3.24	0.56	12	0.15	5950.00	34326.00	26950	20230801	-28.39	15220	20230327	26.81	19740	-2.23	20240219	17210	12.14	20240124	26950	-28.39	20230801	15220	26.81	20230327	1.21	N	011760	5000	661 억	1407033	N	N	7	N	N
59	20240220	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	19280	-180	5	-0.92	340913870	17657	38.55	19460	19490	19230	25250	13630	19460	19307.58	10.64	-6789	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2551	3.24	0.56	12	0.13	5950.00	34326.00	26950	20230801	-28.46	15220	20230327	26.68	19740	-2.33	20240219	17210	12.03	20240124	26950	-28.46	20230801	15220	26.68	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
60	20240220	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	19330	-130	5	-0.67	242177720	12533	27.37	19460	19490	19250	25250	13630	19460	19323.20	10.64	-4288	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2557	3.25	0.56	12	0.09	5950.00	34326.00	26950	20230801	-28.27	15220	20230327	27.00	19740	-2.08	20240219	17210	12.32	20240124	26950	-28.27	20230801	15220	27.00	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
61	20240220	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	19390	-70	5	-0.36	223153320	11548	25.22	19460	19490	19250	25250	13630	19460	19323.98	10.64	-4247	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2565	3.26	0.56	12	0.09	5950.00	34326.00	26950	20230801	-28.05	15220	20230327	27.40	19740	-1.77	20240219	17210	12.67	20240124	26950	-28.05	20230801	15220	27.40	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
62	20240220	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	19320	-140	5	-0.72	194580910	10068	21.98	19460	19490	19250	25250	13630	19460	19326.67	10.64	-4221	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2556	3.25	0.56	12	0.08	5950.00	34326.00	26950	20230801	-28.31	15220	20230327	26.94	19740	-2.13	20240219	17210	12.26	20240124	26950	-28.31	20230801	15220	26.94	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
63	20240220	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	19280	-180	5	-0.92	164017240	8482	18.52	19460	19490	19270	25250	13630	19460	19337.10	10.64	-4040	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2551	3.24	0.56	12	0.06	5950.00	34326.00	26950	20230801	-28.46	15220	20230327	26.68	19740	-2.33	20240219	17210	12.03	20240124	26950	-28.46	20230801	15220	26.68	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
64	20240220	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	19360	-100	5	-0.51	89338510	4618	10.08	19460	19490	19270	25250	13630	19460	19345.71	10.64	-2088	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2561	3.25	0.56	12	0.03	5950.00	34326.00	26950	20230801	-28.16	15220	20230327	27.20	19740	-1.93	20240219	17210	12.49	20240124	26950	-28.16	20230801	15220	27.20	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
65	20240220	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	19380	-80	5	-0.41	5716240	294	0.64	19460	19460	19380	25250	13630	19460	19442.99	10.64	-124	20140	19800	19400	19060	18660	19970	19230	661	5790	5000	14010	10	1	13228966	2564	3.26	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.09	15220	20230327	27.33	19740	-1.82	20240219	17210	12.61	20240124	26950	-28.09	20230801	15220	27.33	20230327	1.21	N	011760	5000	661 억	1407033	N	N	20	N	N
66	20240219	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	19460	460	2	2.42	885841590	45443	362.67	19090	19740	19000	24700	13300	19000	19493.47	10.40	11944	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2574	3.27	0.57	12	0.34	5950.00	34326.00	26950	20230801	-27.79	15220	20230327	27.86	19740	-1.42	20240219	17210	13.07	20240124	26950	-27.79	20230801	15220	27.86	20230327	1.22	N	011760	5000	661 억	1375436	N	N	20	N	N
67	20240219	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	19460	460	2	2.42	830013270	42576	339.79	19090	19740	19000	24700	13300	19000	19494.86	10.40	11744	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2574	3.27	0.57	12	0.32	5950.00	34326.00	26950	20230801	-27.79	15220	20230327	27.86	19740	-1.42	20240219	17210	13.07	20240124	26950	-27.79	20230801	15220	27.86	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
68	20240219	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	19540	540	2	2.84	783687430	40200	320.83	19090	19740	19000	24700	13300	19000	19494.71	10.40	11500	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2585	3.28	0.57	12	0.30	5950.00	34326.00	26950	20230801	-27.50	15220	20230327	28.38	19740	-1.01	20240219	17210	13.54	20240124	26950	-27.50	20230801	15220	28.38	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
69	20240219	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	19550	550	2	2.89	740100890	37970	303.03	19090	19740	19000	24700	13300	19000	19491.73	10.40	11175	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2586	3.29	0.57	12	0.29	5950.00	34326.00	26950	20230801	-27.46	15220	20230327	28.45	19740	-0.96	20240219	17210	13.60	20240124	26950	-27.46	20230801	15220	28.45	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
70	20240219	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	19500	500	2	2.63	694634830	35642	284.45	19090	19740	19000	24700	13300	19000	19489.22	10.40	10964	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2580	3.28	0.57	12	0.27	5950.00	34326.00	26950	20230801	-27.64	15220	20230327	28.12	19740	-1.22	20240219	17210	13.31	20240124	26950	-27.64	20230801	15220	28.12	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
71	20240219	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	19420	420	2	2.21	638240130	32742	261.31	19090	19740	19000	24700	13300	19000	19493.01	10.40	11084	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2569	3.26	0.57	12	0.25	5950.00	34326.00	26950	20230801	-27.94	15220	20230327	27.60	19740	-1.62	20240219	17210	12.84	20240124	26950	-27.94	20230801	15220	27.60	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
72	20240219	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	19500	500	2	2.63	566251890	29040	231.76	19090	19740	19000	24700	13300	19000	19499.03	10.40	10655	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2580	3.28	0.57	12	0.22	5950.00	34326.00	26950	20230801	-27.64	15220	20230327	28.12	19740	-1.22	20240219	17210	13.31	20240124	26950	-27.64	20230801	15220	28.12	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
73	20240219	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	0	3	0.00	2264600	119	0.95	19090	19090	19000	24700	13300	19000	19030.25	10.40	-80	19186	19092	18946	18852	18706	19120	18880	661	5700	5000	13680	10	1	13228966	2514	3.19	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.50	15220	20230327	24.84	19640	-3.26	20240206	17210	10.40	20240124	26950	-29.50	20230801	15220	24.84	20230327	1.22	N	011760	5000	661 억	1375436	N	N	4	N	N
74	20240216	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	90	2	0.48	230147870	12180	58.04	19000	19040	18800	24550	13240	18910	18895.49	10.27	1775	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2514	3.19	0.55	12	0.09	5950.00	34326.00	26950	20230801	-29.50	15220	20230327	24.84	19640	-3.26	20240206	17210	10.40	20240124	26950	-29.50	20230801	15220	24.84	20230327	1.24	N	011760	5000	661 억	1358396	N	N	4	N	N
75	20240216	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	18930	20	2	0.11	215480690	11407	54.36	19000	19040	18800	24550	13240	18910	18890.22	10.27	1838	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2504	3.18	0.55	12	0.09	5950.00	34326.00	26950	20230801	-29.76	15220	20230327	24.38	19640	-3.62	20240206	17210	9.99	20240124	26950	-29.76	20230801	15220	24.38	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
76	20240216	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	18990	80	2	0.42	192158210	10175	48.49	19000	19040	18800	24550	13240	18910	18885.33	10.27	1649	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2512	3.19	0.55	12	0.08	5950.00	34326.00	26950	20230801	-29.54	15220	20230327	24.77	19640	-3.31	20240206	17210	10.34	20240124	26950	-29.54	20230801	15220	24.77	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
77	20240216	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	18980	70	2	0.37	156958930	8322	39.66	19000	19030	18800	24550	13240	18910	18860.72	10.27	620	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2511	3.19	0.55	12	0.06	5950.00	34326.00	26950	20230801	-29.57	15220	20230327	24.70	19640	-3.36	20240206	17210	10.28	20240124	26950	-29.57	20230801	15220	24.70	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
78	20240216	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	18820	-90	5	-0.48	116389090	6175	29.43	19000	19030	18800	24550	13240	18910	18848.44	10.27	-304	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2490	3.16	0.55	12	0.05	5950.00	34326.00	26950	20230801	-30.17	15220	20230327	23.65	19640	-4.18	20240206	17210	9.36	20240124	26950	-30.17	20230801	15220	23.65	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
79	20240216	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	18810	-100	5	-0.53	106898860	5671	27.03	19000	19030	18800	24550	13240	18910	18850.09	10.27	-411	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2488	3.16	0.55	12	0.04	5950.00	34326.00	26950	20230801	-30.20	15220	20230327	23.59	19640	-4.23	20240206	17210	9.30	20240124	26950	-30.20	20230801	15220	23.59	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
80	20240216	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	-30	5	-0.16	44879660	2375	11.32	19000	19030	18840	24550	13240	18910	18896.70	10.27	-151	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2498	3.17	0.55	12	0.02	5950.00	34326.00	26950	20230801	-29.94	15220	20230327	24.05	19640	-3.87	20240206	17210	9.70	20240124	26950	-29.94	20230801	15220	24.05	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
81	20240216	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	18880	-30	5	-0.16	5792960	306	1.46	19000	19030	18880	24550	13240	18910	18931.24	10.27	-275	19423	19166	18993	18736	18563	19080	18650	661	5640	5000	13610	10	1	13228966	2498	3.17	0.55	12	0.00	5950.00	34326.00	26950	20230801	-29.94	15220	20230327	24.05	19640	-3.87	20240206	17210	9.70	20240124	26950	-29.94	20230801	15220	24.05	20230327	1.24	N	011760	5000	661 억	1358396	N	N	2	N	N
82	20240215	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	18910	-220	5	-1.15	397708290	20969	95.02	19170	19250	18820	24850	13400	19130	18966.49	10.28	-4953	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2502	3.18	0.55	12	0.16	5950.00	34326.00	26950	20230801	-29.83	15220	20230327	24.24	19640	-3.72	20240206	17210	9.88	20240124	26950	-29.83	20230801	15220	24.24	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
83	20240215	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	18870	-260	5	-1.36	388770520	20496	92.87	19170	19250	18820	24850	13400	19130	18968.12	10.28	-4729	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2496	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.98	15220	20230327	23.98	19640	-3.92	20240206	17210	9.65	20240124	26950	-29.98	20230801	15220	23.98	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
84	20240215	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	18890	-240	5	-1.25	364856220	19229	87.13	19170	19250	18820	24850	13400	19130	18974.27	10.28	-4573	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2499	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.91	15220	20230327	24.11	19640	-3.82	20240206	17210	9.76	20240124	26950	-29.91	20230801	15220	24.11	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
85	20240215	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	19000	-130	5	-0.68	272375140	14329	64.93	19170	19250	18820	24850	13400	19130	19008.66	10.28	-3266	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2514	3.19	0.55	12	0.11	5950.00	34326.00	26950	20230801	-29.50	15220	20230327	24.84	19640	-3.26	20240206	17210	10.40	20240124	26950	-29.50	20230801	15220	24.84	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
86	20240215	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	18840	-290	5	-1.52	193073920	10147	45.98	19170	19250	18840	24850	13400	19130	19027.69	10.28	-1198	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2492	3.17	0.55	12	0.08	5950.00	34326.00	26950	20230801	-30.09	15220	20230327	23.78	19640	-4.07	20240206	17210	9.47	20240124	26950	-30.09	20230801	15220	23.78	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
87	20240215	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	18900	-230	5	-1.20	147399660	7730	35.03	19170	19250	18900	24850	13400	19130	19068.52	10.28	-955	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2500	3.18	0.55	12	0.06	5950.00	34326.00	26950	20230801	-29.87	15220	20230327	24.18	19640	-3.77	20240206	17210	9.82	20240124	26950	-29.87	20230801	15220	24.18	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
88	20240215	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	19110	-20	5	-0.10	54898950	2868	13.00	19170	19250	19080	24850	13400	19130	19141.89	10.28	-399	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2528	3.21	0.56	12	0.02	5950.00	34326.00	26950	20230801	-29.09	15220	20230327	25.56	19640	-2.70	20240206	17210	11.04	20240124	26950	-29.09	20230801	15220	25.56	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
89	20240215	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	30	2	0.16	6613710	345	1.56	19170	19250	19160	24850	13400	19130	19170.17	10.28	-118	19396	19262	19106	18972	18816	19185	18895	661	5720	5000	13770	10	1	13228966	2535	3.22	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.91	15220	20230327	25.89	19640	-2.44	20240206	17210	11.33	20240124	26950	-28.91	20230801	15220	25.89	20230327	1.27	N	011760	5000	661 억	1359396	N	N	2	N	N
90	20240214	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	19130	-30	5	-0.16	420240050	22036	65.44	19150	19240	18950	24900	13420	19160	19070.52	10.29	-1660	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2531	3.22	0.56	12	0.17	5950.00	34326.00	26950	20230801	-29.02	15220	20230327	25.69	19640	-2.60	20240206	17210	11.16	20240124	26950	-29.02	20230801	15220	25.69	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
91	20240214	150237	57	100.00	KOSPI	유통업	N	N	N	N	N	19030	-130	5	-0.68	415753480	21801	64.74	19150	19240	18950	24900	13420	19160	19070.39	10.29	-1649	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2517	3.20	0.55	12	0.16	5950.00	34326.00	26950	20230801	-29.39	15220	20230327	25.03	19640	-3.11	20240206	17210	10.58	20240124	26950	-29.39	20230801	15220	25.03	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
92	20240214	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	19040	-120	5	-0.63	367656590	19270	57.23	19150	19240	18970	24900	13420	19160	19079.22	10.29	-1326	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2519	3.20	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.35	15220	20230327	25.10	19640	-3.05	20240206	17210	10.63	20240124	26950	-29.35	20230801	15220	25.10	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
93	20240214	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	19100	-60	5	-0.31	304767010	15978	47.45	19150	19240	18970	24900	13420	19160	19074.17	10.29	1028	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2527	3.21	0.56	12	0.12	5950.00	34326.00	26950	20230801	-29.13	15220	20230327	25.49	19640	-2.75	20240206	17210	10.98	20240124	26950	-29.13	20230801	15220	25.49	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
94	20240214	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	19110	-50	5	-0.26	289941060	15203	45.15	19150	19240	18970	24900	13420	19160	19071.31	10.29	863	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2528	3.21	0.56	12	0.11	5950.00	34326.00	26950	20230801	-29.09	15220	20230327	25.56	19640	-2.70	20240206	17210	11.04	20240124	26950	-29.09	20230801	15220	25.56	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
95	20240214	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	19200	40	2	0.21	222392380	11673	34.66	19150	19200	18970	24900	13420	19160	19051.86	10.29	718	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2540	3.23	0.56	12	0.09	5950.00	34326.00	26950	20230801	-28.76	15220	20230327	26.15	19640	-2.24	20240206	17210	11.56	20240124	26950	-28.76	20230801	15220	26.15	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
96	20240214	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	19150	-10	5	-0.05	8635720	452	1.34	19150	19150	19010	24900	13420	19160	19105.58	10.29	-305	19646	19402	19156	18912	18666	19525	19035	661	5740	5000	13790	10	1	13228966	2533	3.22	0.56	12	0.00	5950.00	34326.00	26950	20230801	-28.94	15220	20230327	25.82	19640	-2.49	20240206	17210	11.27	20240124	26950	-28.94	20230801	15220	25.82	20230327	1.28	N	011760	5000	661 억	1361853	N	N	2	N	N
97	20240213	160235	57	100.00	KOSPI	유통업	N	N	N	N	N	19160	310	2	1.64	645335840	33579	142.28	19000	19400	18910	24500	13200	18850	19218.65	10.24	4353	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2535	3.22	0.56	12	0.25	5950.00	34326.00	26950	20230801	-28.91	15220	20230327	25.89	19640	-2.44	20240206	17210	11.33	20240124	26950	-28.91	20230801	15220	25.89	20230327	1.28	N	011760	5000	661 억	1354424	N	N	2	N	N
98	20240213	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	19170	320	2	1.70	626095360	32575	138.02	19000	19400	18910	24500	13200	18850	19220.12	10.24	4655	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2536	3.22	0.56	12	0.25	5950.00	34326.00	26950	20230801	-28.87	15220	20230327	25.95	19640	-2.39	20240206	17210	11.39	20240124	26950	-28.87	20230801	15220	25.95	20230327	1.28	N	011760	5000	661 억	1354424	N	N	0	N	N
99	20240213	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	19220	370	2	1.96	541229320	28153	119.29	19000	19400	18910	24500	13200	18850	19224.57	10.24	5811	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2543	3.23	0.56	12	0.21	5950.00	34326.00	26950	20230801	-28.68	15220	20230327	26.28	19640	-2.14	20240206	17210	11.68	20240124	26950	-28.68	20230801	15220	26.28	20230327	1.28	N	011760	5000	661 억	1354424	N	N	0	N	N
100	20240213	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	19200	350	2	1.86	500403130	26029	110.29	19000	19400	18910	24500	13200	18850	19224.83	10.24	5694	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2540	3.23	0.56	12	0.20	5950.00	34326.00	26950	20230801	-28.76	15220	20230327	26.15	19640	-2.24	20240206	17210	11.56	20240124	26950	-28.76	20230801	15220	26.15	20230327	1.28	N	011760	5000	661 억	1354424	N	N	0	N	N
101	20240213	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	19190	340	2	1.80	418524050	21764	92.22	19000	19400	18910	24500	13200	18850	19230.11	10.24	4279	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2539	3.23	0.56	12	0.16	5950.00	34326.00	26950	20230801	-28.79	15220	20230327	26.08	19640	-2.29	20240206	17210	11.50	20240124	26950	-28.79	20230801	15220	26.08	20230327	1.28	N	011760	5000	661 억	1354424	N	N	0	N	N
102	20240213	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	19210	360	2	1.91	373582430	19418	82.28	19000	19400	18910	24500	13200	18850	19238.98	10.24	4468	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2541	3.23	0.56	12	0.15	5950.00	34326.00	26950	20230801	-28.72	15220	20230327	26.22	19640	-2.19	20240206	17210	11.62	20240124	26950	-28.72	20230801	15220	26.22	20230327	1.28	N	011760	5000	661 억	1354424	N	N	0	N	N
103	20240213	100220	57	100.00	KOSPI	유통업	N	N	N	N	N	19260	410	2	2.18	318087820	16537	70.07	19000	19400	18910	24500	13200	18850	19234.92	10.24	5622	19590	19220	18960	18590	18330	19090	18460	661	5650	5000	13570	10	1	13228966	2548	3.24	0.56	12	0.13	5950.00	34326.00	26950	20230801	-28.53	15220	20230327	26.54	19640	-1.93	20240206	17210	11.91	20240124	26950	-28.53	20230801	15220	26.54	20230327	1.28	N	011760	5000	661 억	1354424	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History