KissMeData/128820/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160809	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	60	2	1.55	384102745	98756	153.12	3890	3930	3850	5030	2710	3870	3889.01	2.90	24013	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1778	-14.94	0.29	12	0.22	-263.00	13664.00	5000	20231019	-21.40	3405	20231005	15.42	4135	-4.96	20240214	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	126	N	N
3	20240229	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	15	2	0.39	266740710	68851	106.76	3890	3910	3850	5030	2710	3870	3874.17	2.90	10843	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1757	-14.77	0.28	12	0.15	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	4135	-6.05	20240214	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
4	20240229	140812	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	173754105	44822	69.50	3890	3910	3850	5030	2710	3870	3876.54	2.90	6982	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1751	-14.71	0.28	12	0.10	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
5	20240229	130809	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	10	2	0.26	144107480	37174	57.64	3890	3910	3850	5030	2710	3870	3876.57	2.90	5398	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1755	-14.75	0.28	12	0.08	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
6	20240229	120810	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	10	2	0.26	95122110	24514	38.01	3890	3910	3850	5030	2710	3870	3880.32	2.90	-8	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1755	-14.75	0.28	12	0.05	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
7	20240229	110812	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	10	2	0.26	86008200	22159	34.36	3890	3910	3850	5030	2710	3870	3881.41	2.90	-1102	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1755	-14.75	0.28	12	0.05	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
8	20240229	100813	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	10	2	0.26	29503005	7625	11.82	3890	3890	3850	5030	2710	3870	3869.25	2.90	-1217	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1755	-14.75	0.28	12	0.02	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
9	20240229	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-20	5	-0.52	6368420	1643	2.55	3890	3890	3850	5030	2710	3870	3876.09	2.90	-916	3910	3890	3860	3840	3810	3900	3850	2262	1160	5000	2780	5	1	45235478	1742	-14.64	0.28	12	0.00	-263.00	13664.00	5000	20231019	-23.00	3405	20231005	13.07	4135	-6.89	20240214	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	1.90	N	128820	5000	2261 억	1311970	N	N	220	N	N
10	20240228	160725	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	25	2	0.65	248144955	64409	49.17	3845	3880	3830	4995	2695	3845	3852.62	2.84	28090	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1751	-14.71	0.28	12	0.14	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	220	N	N
11	20240228	150724	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	15	2	0.39	228653050	59364	45.32	3845	3880	3830	4995	2695	3845	3851.71	2.84	26577	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1746	-14.68	0.28	12	0.13	-263.00	13664.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
12	20240228	140809	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	25	2	0.65	201762210	52389	39.99	3845	3880	3830	4995	2695	3845	3851.23	2.84	24356	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1751	-14.71	0.28	12	0.12	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
13	20240228	130810	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	20	2	0.52	197214655	51212	39.10	3845	3880	3830	4995	2695	3845	3850.95	2.84	23744	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1748	-14.70	0.28	12	0.11	-263.00	13664.00	5000	20231019	-22.70	3405	20231005	13.51	4135	-6.53	20240214	3550	8.87	20240102	5000	-22.70	20231019	3405	13.51	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
14	20240228	120813	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	15	2	0.39	183053925	47547	36.30	3845	3880	3830	4995	2695	3845	3849.96	2.84	22790	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1746	-14.68	0.28	12	0.11	-263.00	13664.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
15	20240228	110742	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	0	3	0.00	161448560	41950	32.03	3845	3875	3830	4995	2695	3845	3848.59	2.84	17757	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1739	-14.62	0.28	12	0.09	-263.00	13664.00	5000	20231019	-23.10	3405	20231005	12.92	4135	-7.01	20240214	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
16	20240228	100808	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	30	2	0.78	123251995	32028	24.45	3845	3875	3830	4995	2695	3845	3848.26	2.84	15134	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1753	-14.73	0.28	12	0.07	-263.00	13664.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
17	20240228	090812	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	30	2	0.78	7521245	1955	1.49	3845	3875	3840	4995	2695	3845	3847.18	2.84	-14	3955	3900	3860	3805	3765	3880	3785	2262	1150	5000	2760	5	1	45235478	1753	-14.73	0.28	12	0.00	-263.00	13664.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.96	N	128820	5000	2261 억	1283535	N	N	16	N	N
18	20240227	160810	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-35	5	-0.90	494212435	128238	66.22	3870	3915	3820	5040	2720	3880	3853.87	2.86	-9390	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1739	-14.62	0.28	12	0.28	-263.00	13664.00	5000	20231019	-23.10	3405	20231005	12.92	4135	-7.01	20240214	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	16	N	N
19	20240227	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-40	5	-1.03	462429110	119968	61.95	3870	3915	3820	5040	2720	3880	3854.60	2.86	-8341	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1737	-14.60	0.28	12	0.27	-263.00	13664.00	5000	20231019	-23.20	3405	20231005	12.78	4135	-7.13	20240214	3550	8.17	20240102	5000	-23.20	20231019	3405	12.78	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
20	20240227	140807	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-35	5	-0.90	364566795	94427	48.76	3870	3915	3840	5040	2720	3880	3860.83	2.86	-7159	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1739	-14.62	0.28	12	0.21	-263.00	13664.00	5000	20231019	-23.10	3405	20231005	12.92	4135	-7.01	20240214	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
21	20240227	130730	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-10	5	-0.26	277675700	71878	37.12	3870	3915	3850	5040	2720	3880	3863.15	2.86	-6883	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1751	-14.71	0.28	12	0.16	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
22	20240227	120812	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-10	5	-0.26	215938750	55881	28.86	3870	3915	3855	5040	2720	3880	3864.26	2.86	-2658	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1751	-14.71	0.28	12	0.12	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
23	20240227	110810	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-5	5	-0.13	162983980	42177	21.78	3870	3915	3855	5040	2720	3880	3864.29	2.86	3108	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1753	-14.73	0.28	12	0.09	-263.00	13664.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
24	20240227	100807	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-10	5	-0.26	111288450	28803	14.87	3870	3915	3855	5040	2720	3880	3863.78	2.86	3316	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1751	-14.71	0.28	12	0.06	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
25	20240227	090809	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	25	2	0.64	3010345	776	0.40	3870	3915	3870	5040	2720	3880	3879.31	2.86	-61	4013	3946	3903	3836	3793	3925	3815	2262	1160	5000	2790	5	1	45235478	1766	-14.85	0.29	12	0.00	-263.00	13664.00	5000	20231019	-21.90	3405	20231005	14.68	4135	-5.56	20240214	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	1.98	N	128820	5000	2261 억	1294044	N	N	27	N	N
26	20240226	160808	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-85	5	-2.14	747392205	191766	98.47	3970	3970	3860	5150	2780	3965	3897.44	2.91	-18489	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1755	-14.75	0.28	12	0.42	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	27	N	N
27	20240226	150801	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-80	5	-2.02	727690400	186693	95.86	3970	3970	3860	5150	2780	3965	3897.79	2.91	-18297	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1757	-14.77	0.28	12	0.41	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	4135	-6.05	20240214	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
28	20240226	140804	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-80	5	-2.02	688817830	176686	90.73	3970	3970	3860	5150	2780	3965	3898.54	2.91	-19687	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1757	-14.77	0.28	12	0.39	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	4135	-6.05	20240214	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
29	20240226	130759	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-95	5	-2.40	663541810	170177	87.38	3970	3970	3860	5150	2780	3965	3899.13	2.91	-19894	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1751	-14.71	0.28	12	0.38	-263.00	13664.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
30	20240226	120759	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-85	5	-2.14	607644160	155752	79.98	3970	3970	3860	5150	2780	3965	3901.36	2.91	-19892	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1755	-14.75	0.28	12	0.34	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
31	20240226	110758	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-80	5	-2.02	491282900	125694	64.54	3970	3970	3865	5150	2780	3965	3908.56	2.91	-9572	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1757	-14.77	0.28	12	0.28	-263.00	13664.00	5000	20231019	-22.30	3405	20231005	14.10	4135	-6.05	20240214	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
32	20240226	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-35	5	-0.88	159845940	40618	20.86	3970	3970	3925	5150	2780	3965	3935.35	2.91	-5831	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1778	-14.94	0.29	12	0.09	-263.00	13664.00	5000	20231019	-21.40	3405	20231005	15.42	4135	-4.96	20240214	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
33	20240226	090755	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	-40	5	-1.01	75635105	19200	9.86	3970	3970	3925	5150	2780	3965	3939.33	2.91	-2437	4035	4000	3960	3925	3885	4017	3942	2262	1185	5000	2850	5	1	45235478	1775	-14.92	0.29	12	0.04	-263.00	13664.00	5000	20231019	-21.50	3405	20231005	15.27	4135	-5.08	20240214	3550	10.56	20240102	5000	-21.50	20231019	3405	15.27	20231005	1.97	N	128820	5000	2261 억	1314808	N	N	6	N	N
34	20240223	160756	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	0	3	0.00	767496720	193908	243.01	3950	3995	3920	5150	2780	3965	3958.05	2.89	11664	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1794	-15.08	0.29	12	0.43	-263.00	13664.00	5000	20231019	-20.70	3405	20231005	16.45	4135	-4.11	20240214	3550	11.69	20240102	5000	-20.70	20231019	3405	16.45	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	6	N	N
35	20240223	150751	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	5	2	0.13	744570085	188127	235.77	3950	3995	3920	5150	2780	3965	3957.81	2.89	11147	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1796	-15.10	0.29	12	0.42	-263.00	13664.00	5000	20231019	-20.60	3405	20231005	16.59	4135	-3.99	20240214	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
36	20240223	140753	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-5	5	-0.13	719518830	181812	227.85	3950	3995	3920	5150	2780	3965	3957.49	2.89	9001	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1791	-15.06	0.29	12	0.40	-263.00	13664.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
37	20240223	130749	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	10	2	0.25	646681085	163447	204.84	3950	3995	3920	5150	2780	3965	3956.52	2.89	8575	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1798	-15.11	0.29	12	0.36	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
38	20240223	120751	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	10	2	0.25	606007105	153199	192.00	3950	3995	3920	5150	2780	3965	3955.69	2.89	11763	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1798	-15.11	0.29	12	0.34	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
39	20240223	110744	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	5	2	0.13	552151385	139603	174.96	3950	3995	3920	5150	2780	3965	3955.15	2.89	10372	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1796	-15.10	0.29	12	0.31	-263.00	13664.00	5000	20231019	-20.60	3405	20231005	16.59	4135	-3.99	20240214	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
40	20240223	100747	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	15	2	0.38	457478775	115848	145.19	3950	3990	3920	5150	2780	3965	3948.96	2.89	8692	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1800	-15.13	0.29	12	0.26	-263.00	13664.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
41	20240223	090749	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-15	5	-0.38	87486590	22078	27.67	3950	3970	3920	5150	2780	3965	3962.61	2.89	77	3998	3981	3963	3946	3928	3972	3937	2262	1185	5000	2850	5	1	45235478	1787	-15.02	0.29	12	0.05	-263.00	13664.00	5000	20231019	-21.00	3405	20231005	16.01	4135	-4.47	20240214	3550	11.27	20240102	5000	-21.00	20231019	3405	16.01	20231005	1.99	N	128820	5000	2261 억	1308247	N	N	28	N	N
42	20240222	160740	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-10	5	-0.25	307528680	77632	40.39	3975	3980	3945	5160	2785	3975	3961.36	2.94	-20578	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1794	-15.08	0.29	12	0.17	-263.00	13664.00	5000	20231019	-20.70	3405	20231005	16.45	4135	-4.11	20240214	3550	11.69	20240102	5000	-20.70	20231019	3405	16.45	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	28	N	N
43	20240222	150748	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-20	5	-0.50	277971230	70160	36.50	3975	3980	3945	5160	2785	3975	3961.96	2.94	-19099	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1789	-15.04	0.29	12	0.16	-263.00	13664.00	5000	20231019	-20.90	3405	20231005	16.15	4135	-4.35	20240214	3550	11.41	20240102	5000	-20.90	20231019	3405	16.15	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
44	20240222	140745	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-20	5	-0.50	243563220	61459	31.98	3975	3980	3945	5160	2785	3975	3963.02	2.94	-17051	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1789	-15.04	0.29	12	0.14	-263.00	13664.00	5000	20231019	-20.90	3405	20231005	16.15	4135	-4.35	20240214	3550	11.41	20240102	5000	-20.90	20231019	3405	16.15	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
45	20240222	130733	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-15	5	-0.38	174407695	43973	22.88	3975	3980	3955	5160	2785	3975	3966.25	2.94	-16336	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1791	-15.06	0.29	12	0.10	-263.00	13664.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
46	20240222	120743	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-10	5	-0.25	145637245	36712	19.10	3975	3980	3955	5160	2785	3975	3967.02	2.94	-13484	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1794	-15.08	0.29	12	0.08	-263.00	13664.00	5000	20231019	-20.70	3405	20231005	16.45	4135	-4.11	20240214	3550	11.69	20240102	5000	-20.70	20231019	3405	16.45	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
47	20240222	110740	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	0	3	0.00	109447695	27596	14.36	3975	3980	3955	5160	2785	3975	3966.07	2.94	-6795	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1798	-15.11	0.29	12	0.06	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
48	20240222	100733	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-5	5	-0.13	72507430	18282	9.51	3975	3980	3955	5160	2785	3975	3966.06	2.94	-5141	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1796	-15.10	0.29	12	0.04	-263.00	13664.00	5000	20231019	-20.60	3405	20231005	16.59	4135	-3.99	20240214	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
49	20240222	090747	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-15	5	-0.38	18660290	4701	2.45	3975	3980	3960	5160	2785	3975	3969.43	2.94	117	4068	4021	3953	3906	3838	4045	3930	2262	1185	5000	2860	5	1	45235478	1791	-15.06	0.29	12	0.01	-263.00	13664.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	1.96	N	128820	5000	2261 억	1329171	N	N	1	N	N
50	20240221	160740	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	35	2	0.89	756615170	191898	163.48	3915	4000	3885	5120	2760	3940	3942.78	2.84	45740	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1798	-15.11	0.29	12	0.42	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	1	N	N
51	20240221	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	35	2	0.89	725245815	184004	156.76	3915	4000	3885	5120	2760	3940	3941.47	2.84	44873	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1798	-15.11	0.29	12	0.41	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
52	20240221	140733	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	40	2	1.02	641542035	162961	138.83	3915	4000	3885	5120	2760	3940	3936.78	2.84	45490	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1800	-15.13	0.29	12	0.36	-263.00	13664.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
53	20240221	130733	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	50	2	1.27	583761560	148406	126.43	3915	4000	3885	5120	2760	3940	3933.54	2.84	39396	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1805	-15.17	0.29	12	0.33	-263.00	13664.00	5000	20231019	-20.20	3405	20231005	17.18	4135	-3.51	20240214	3550	12.39	20240102	5000	-20.20	20231019	3405	17.18	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
54	20240221	120733	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	15	2	0.38	467518835	119156	101.51	3915	3980	3885	5120	2760	3940	3923.59	2.84	29533	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1789	-15.04	0.29	12	0.26	-263.00	13664.00	5000	20231019	-20.90	3405	20231005	16.15	4135	-4.35	20240214	3550	11.41	20240102	5000	-20.90	20231019	3405	16.15	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
55	20240221	110740	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	5	2	0.13	333269990	85236	72.61	3915	3960	3885	5120	2760	3940	3909.97	2.84	9037	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1785	-15.00	0.29	12	0.19	-263.00	13664.00	5000	20231019	-21.10	3405	20231005	15.86	4135	-4.59	20240214	3550	11.13	20240102	5000	-21.10	20231019	3405	15.86	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
56	20240221	100733	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-25	5	-0.63	244710275	62674	53.39	3915	3960	3885	5120	2760	3940	3904.49	2.84	229	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1771	-14.89	0.29	12	0.14	-263.00	13664.00	5000	20231019	-21.70	3405	20231005	14.98	4135	-5.32	20240214	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
57	20240221	090731	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	20	2	0.51	11034630	2811	2.39	3915	3960	3915	5120	2760	3940	3925.52	2.84	341	4066	4002	3966	3902	3866	3985	3885	2262	1180	5000	2830	5	1	45235478	1791	-15.06	0.29	12	0.01	-263.00	13664.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	2.01	N	128820	5000	2261 억	1284199	N	N	27	N	N
58	20240220	160726	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-55	5	-1.38	463795360	117072	60.77	4030	4030	3930	5190	2800	3995	3961.65	2.98	-58783	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1782	-14.98	0.29	12	0.26	-263.00	13664.00	5000	20231019	-21.20	3405	20231005	15.71	4135	-4.72	20240214	3550	10.99	20240102	5000	-21.20	20231019	3405	15.71	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	27	N	N
59	20240220	150728	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-60	5	-1.50	413110270	104205	54.09	4030	4030	3935	5190	2800	3995	3964.40	2.98	-55208	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1780	-14.96	0.29	12	0.23	-263.00	13664.00	5000	20231019	-21.30	3405	20231005	15.57	4135	-4.84	20240214	3550	10.85	20240102	5000	-21.30	20231019	3405	15.57	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
60	20240220	140725	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-35	5	-0.88	284960860	71746	37.24	4030	4030	3955	5190	2800	3995	3971.80	2.98	-35505	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1791	-15.06	0.29	12	0.16	-263.00	13664.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
61	20240220	130729	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-30	5	-0.75	232085635	58393	30.31	4030	4030	3960	5190	2800	3995	3974.55	2.98	-25990	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1794	-15.08	0.29	12	0.13	-263.00	13664.00	5000	20231019	-20.70	3405	20231005	16.45	4135	-4.11	20240214	3550	11.69	20240102	5000	-20.70	20231019	3405	16.45	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
62	20240220	120724	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-25	5	-0.63	181712700	45703	23.72	4030	4030	3965	5190	2800	3995	3975.95	2.98	-18317	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1796	-15.10	0.29	12	0.10	-263.00	13664.00	5000	20231019	-20.60	3405	20231005	16.59	4135	-3.99	20240214	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
63	20240220	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-20	5	-0.50	136832780	34399	17.86	4030	4030	3965	5190	2800	3995	3977.81	2.98	-16159	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1798	-15.11	0.29	12	0.08	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
64	20240220	100716	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-15	5	-0.38	90503285	22738	11.80	4030	4030	3965	5190	2800	3995	3980.27	2.98	-11159	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1800	-15.13	0.29	12	0.05	-263.00	13664.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
65	20240220	090733	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-20	5	-0.50	16965655	4250	2.21	4030	4030	3975	5190	2800	3995	3991.92	2.98	571	4055	4025	3980	3950	3905	4040	3965	2262	1195	5000	2870	5	1	45235478	1798	-15.11	0.29	12	0.01	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	2.06	N	128820	5000	2261 억	1348799	N	N	76	N	N
66	20240219	160727	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	50	2	1.27	760072095	191198	130.88	3940	4010	3935	5120	2765	3945	3975.44	2.90	34028	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1807	-15.19	0.29	12	0.42	-263.00	13664.00	5000	20231019	-20.10	3405	20231005	17.33	4135	-3.39	20240214	3550	12.54	20240102	5000	-20.10	20231019	3405	17.33	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	76	N	N
67	20240219	150731	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	60	2	1.52	721810050	181622	124.33	3940	4005	3935	5120	2765	3945	3974.37	2.90	32641	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1812	-15.23	0.29	12	0.40	-263.00	13664.00	5000	20231019	-19.90	3405	20231005	17.62	4135	-3.14	20240214	3550	12.82	20240102	5000	-19.90	20231019	3405	17.62	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
68	20240219	140730	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	45	2	1.14	610659755	153813	105.29	3940	4005	3935	5120	2765	3945	3970.27	2.90	33426	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1805	-15.17	0.29	12	0.34	-263.00	13664.00	5000	20231019	-20.20	3405	20231005	17.18	4135	-3.51	20240214	3550	12.39	20240102	5000	-20.20	20231019	3405	17.18	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
69	20240219	130730	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	25	2	0.63	501533235	126431	86.55	3940	3990	3935	5120	2765	3945	3966.99	2.90	29797	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1796	-15.10	0.29	12	0.28	-263.00	13664.00	5000	20231019	-20.60	3405	20231005	16.59	4135	-3.99	20240214	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
70	20240219	120729	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	20	2	0.51	455638210	114868	78.63	3940	3990	3935	5120	2765	3945	3966.78	2.90	28725	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1794	-15.08	0.29	12	0.25	-263.00	13664.00	5000	20231019	-20.70	3405	20231005	16.45	4135	-4.11	20240214	3550	11.69	20240102	5000	-20.70	20231019	3405	16.45	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
71	20240219	110727	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	35	2	0.89	436315580	109996	75.30	3940	3990	3935	5120	2765	3945	3966.81	2.90	28938	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1800	-15.13	0.29	12	0.24	-263.00	13664.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
72	20240219	100723	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	30	2	0.76	298951775	75417	51.63	3940	3985	3935	5120	2765	3945	3964.19	2.90	29334	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1798	-15.11	0.29	12	0.17	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
73	20240219	090722	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	30	2	0.76	73855895	18677	12.79	3940	3975	3935	5120	2765	3945	3954.79	2.90	13261	4025	3985	3940	3900	3855	4005	3920	2262	1175	5000	2840	5	1	45235478	1798	-15.11	0.29	12	0.04	-263.00	13664.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	2.05	N	128820	5000	2261 억	1313413	N	N	29	N	N
74	20240216	160720	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	40	2	1.02	568621215	144742	38.95	3935	3980	3895	5070	2735	3905	3928.52	2.88	9808	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1785	-15.00	0.29	12	0.32	-263.00	13664.00	5000	20231019	-21.10	3405	20231005	15.86	4135	-4.59	20240214	3550	11.13	20240102	5000	-21.10	20231019	3405	15.86	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	29	N	N
75	20240216	150726	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	35	2	0.90	543303760	138324	37.23	3935	3980	3895	5070	2735	3905	3927.76	2.88	6215	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1782	-14.98	0.29	12	0.31	-263.00	13664.00	5000	20231019	-21.20	3405	20231005	15.71	4135	-4.72	20240214	3550	10.99	20240102	5000	-21.20	20231019	3405	15.71	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
76	20240216	140729	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	35	2	0.90	502706060	128014	34.45	3935	3980	3895	5070	2735	3905	3926.96	2.88	3048	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1782	-14.98	0.29	12	0.28	-263.00	13664.00	5000	20231019	-21.20	3405	20231005	15.71	4135	-4.72	20240214	3550	10.99	20240102	5000	-21.20	20231019	3405	15.71	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
77	20240216	130720	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	20	2	0.51	478801020	121933	32.82	3935	3980	3895	5070	2735	3905	3926.76	2.88	-601	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1775	-14.92	0.29	12	0.27	-263.00	13664.00	5000	20231019	-21.50	3405	20231005	15.27	4135	-5.08	20240214	3550	10.56	20240102	5000	-21.50	20231019	3405	15.27	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
78	20240216	120724	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	15	2	0.38	298558525	75872	20.42	3935	3980	3920	5070	2735	3905	3935.03	2.88	-10198	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1773	-14.90	0.29	12	0.17	-263.00	13664.00	5000	20231019	-21.60	3405	20231005	15.12	4135	-5.20	20240214	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
79	20240216	110732	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	45	2	1.15	212888075	54040	14.54	3935	3980	3920	5070	2735	3905	3939.45	2.88	2373	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1787	-15.02	0.29	12	0.12	-263.00	13664.00	5000	20231019	-21.00	3405	20231005	16.01	4135	-4.47	20240214	3550	11.27	20240102	5000	-21.00	20231019	3405	16.01	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
80	20240216	100725	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	40	2	1.02	170183880	43201	11.63	3935	3980	3920	5070	2735	3905	3939.35	2.88	3491	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1785	-15.00	0.29	12	0.10	-263.00	13664.00	5000	20231019	-21.10	3405	20231005	15.86	4135	-4.59	20240214	3550	11.13	20240102	5000	-21.10	20231019	3405	15.86	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
81	20240216	090717	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	35	2	0.90	27101765	6892	1.85	3935	3945	3930	5070	2735	3905	3932.35	2.88	1231	4078	3991	3943	3856	3808	3967	3832	2262	1165	5000	2810	5	1	45235478	1782	-14.98	0.29	12	0.02	-263.00	13664.00	5000	20231019	-21.20	3405	20231005	15.71	4135	-4.72	20240214	3550	10.99	20240102	5000	-21.20	20231019	3405	15.71	20231005	1.98	N	128820	5000	2261 억	1303865	N	N	26	N	N
82	20240215	160718	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-95	5	-2.38	1464883800	370722	111.05	4005	4030	3895	5200	2800	4000	3951.43	2.74	53199	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1766	-14.85	0.29	12	0.82	-263.00	13664.00	5000	20231019	-21.90	3405	20231005	14.68	4135	-5.56	20240214	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	26	N	N
83	20240215	150723	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-85	5	-2.12	1295644455	327384	98.06	4005	4030	3910	5200	2800	4000	3957.57	2.74	50748	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1771	-14.89	0.29	12	0.72	-263.00	13664.00	5000	20231019	-21.70	3405	20231005	14.98	4135	-5.32	20240214	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
84	20240215	140719	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-50	5	-1.25	1024957855	258445	77.41	4005	4030	3935	5200	2800	4000	3965.86	2.74	52132	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1787	-15.02	0.29	12	0.57	-263.00	13664.00	5000	20231019	-21.00	3405	20231005	16.01	4135	-4.47	20240214	3550	11.27	20240102	5000	-21.00	20231019	3405	16.01	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
85	20240215	130709	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-55	5	-1.38	830480935	209234	62.67	4005	4030	3935	5200	2800	4000	3969.15	2.74	49691	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1785	-15.00	0.29	12	0.46	-263.00	13664.00	5000	20231019	-21.10	3405	20231005	15.86	4135	-4.59	20240214	3550	11.13	20240102	5000	-21.10	20231019	3405	15.86	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
86	20240215	120719	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-45	5	-1.12	688542205	173268	51.90	4005	4030	3950	5200	2800	4000	3973.85	2.74	39731	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1789	-15.04	0.29	12	0.38	-263.00	13664.00	5000	20231019	-20.90	3405	20231005	16.15	4135	-4.35	20240214	3550	11.41	20240102	5000	-20.90	20231019	3405	16.15	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
87	20240215	110715	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-30	5	-0.75	492660940	123854	37.10	4005	4030	3950	5200	2800	4000	3977.75	2.74	17147	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1796	-15.10	0.29	12	0.27	-263.00	13664.00	5000	20231019	-20.60	3405	20231005	16.59	4135	-3.99	20240214	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
88	20240215	100714	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	0	3	0.00	258601075	64921	19.45	4005	4030	3950	5200	2800	4000	3983.31	2.74	-2570	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1809	-15.21	0.29	12	0.14	-263.00	13664.00	5000	20231019	-20.00	3405	20231005	17.47	4135	-3.26	20240214	3550	12.68	20240102	5000	-20.00	20231019	3405	17.47	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
89	20240215	090715	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-5	5	-0.12	38243070	9577	2.87	4005	4030	3980	5200	2800	4000	3993.20	2.74	-4753	4183	4091	4043	3951	3903	4067	3927	2262	1200	5000	2880	5	1	45235478	1807	-15.19	0.29	12	0.02	-263.00	13664.00	5000	20231019	-20.10	3405	20231005	17.33	4135	-3.39	20240214	3550	12.54	20240102	5000	-20.10	20231019	3405	17.33	20231005	2.00	N	128820	5000	2261 억	1237627	N	N	0	N	N
90	20240214	160711	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-60	5	-1.48	1340503990	330554	152.94	4070	4135	3995	5270	2845	4060	4055.32	2.67	37400	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1809	-15.21	0.29	12	0.73	-263.00	13664.00	5000	20231019	-20.00	3405	20231005	17.47	4135	-3.26	20240214	3550	12.68	20240102	5000	-20.00	20231019	3405	17.47	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
91	20240214	150712	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-45	5	-1.11	1264930560	311677	144.21	4070	4135	3995	5270	2845	4060	4058.46	2.67	32485	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1816	-15.27	0.29	12	0.69	-263.00	13664.00	5000	20231019	-19.70	3405	20231005	17.91	4135	-2.90	20240214	3550	13.10	20240102	5000	-19.70	20231019	3405	17.91	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
92	20240214	140709	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	-10	5	-0.25	895088650	219597	101.60	4070	4135	4035	5270	2845	4060	4076.08	2.67	20128	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1832	-15.40	0.30	12	0.49	-263.00	13664.00	5000	20231019	-19.00	3405	20231005	18.94	4135	-2.06	20240214	3550	14.08	20240102	5000	-19.00	20231019	3405	18.94	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
93	20240214	130711	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	-5	5	-0.12	801098460	196386	90.86	4070	4135	4035	5270	2845	4060	4079.24	2.67	25626	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1834	-15.42	0.30	12	0.43	-263.00	13664.00	5000	20231019	-18.90	3405	20231005	19.09	4135	-1.93	20240214	3550	14.23	20240102	5000	-18.90	20231019	3405	19.09	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
94	20240214	120705	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	-15	5	-0.37	733010930	179583	83.09	4070	4135	4035	5270	2845	4060	4081.78	2.67	28039	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1830	-15.38	0.30	12	0.40	-263.00	13664.00	5000	20231019	-19.10	3405	20231005	18.80	4135	-2.18	20240214	3550	13.94	20240102	5000	-19.10	20231019	3405	18.80	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
95	20240214	110712	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	5	2	0.12	653184410	159865	73.97	4070	4135	4035	5270	2845	4060	4085.91	2.67	32218	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1839	-15.46	0.30	12	0.35	-263.00	13664.00	5000	20231019	-18.70	3405	20231005	19.38	4135	-1.69	20240214	3550	14.51	20240102	5000	-18.70	20231019	3405	19.38	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
96	20240214	090702	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	30	2	0.74	110379390	27075	12.53	4070	4100	4060	5270	2845	4060	4077.03	2.67	5453	4116	4087	4056	4027	3996	4102	4042	2262	1210	5000	2920	5	1	45235478	1850	-15.55	0.30	12	0.06	-263.00	13664.00	5000	20231019	-18.20	3405	20231005	20.12	4100	-0.24	20240214	3550	15.21	20240102	5000	-18.20	20231019	3405	20.12	20231005	2.04	N	128820	5000	2261 억	1209398	N	N	0	N	N
97	20240213	160702	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	40	2	1.00	873000195	215193	80.39	4035	4085	4025	5220	2815	4020	4056.82	2.59	37542	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1837	-15.44	0.30	12	0.48	-263.00	13664.00	5000	20231019	-18.80	3405	20231005	19.24	4085	-0.61	20240213	3550	14.37	20240102	5000	-18.80	20231019	3405	19.24	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N
98	20240213	150700	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	50	2	1.24	841744665	207496	77.52	4035	4085	4025	5220	2815	4020	4056.68	2.59	36501	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1841	-15.48	0.30	12	0.46	-263.00	13664.00	5000	20231019	-18.60	3405	20231005	19.53	4085	-0.37	20240213	3550	14.65	20240102	5000	-18.60	20231019	3405	19.53	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N
99	20240213	140708	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	60	2	1.49	698956915	172425	64.41	4035	4080	4025	5220	2815	4020	4053.69	2.59	29074	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1846	-15.51	0.30	12	0.38	-263.00	13664.00	5000	20231019	-18.40	3405	20231005	19.82	4080	0.00	20240213	3550	14.93	20240102	5000	-18.40	20231019	3405	19.82	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N
100	20240213	130700	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	40	2	1.00	507370770	125297	46.81	4035	4070	4025	5220	2815	4020	4049.34	2.59	21405	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1837	-15.44	0.30	12	0.28	-263.00	13664.00	5000	20231019	-18.80	3405	20231005	19.24	4075	-0.37	20240208	3550	14.37	20240102	5000	-18.80	20231019	3405	19.24	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N
101	20240213	120708	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	30	2	0.75	432791825	106890	39.93	4035	4070	4025	5220	2815	4020	4048.95	2.59	20111	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1832	-15.40	0.30	12	0.24	-263.00	13664.00	5000	20231019	-19.00	3405	20231005	18.94	4075	-0.61	20240208	3550	14.08	20240102	5000	-19.00	20231019	3405	18.94	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N
102	20240213	110711	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	40	2	1.00	377096460	93125	34.79	4035	4070	4025	5220	2815	4020	4049.36	2.59	20925	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1837	-15.44	0.30	12	0.21	-263.00	13664.00	5000	20231019	-18.80	3405	20231005	19.24	4075	-0.37	20240208	3550	14.37	20240102	5000	-18.80	20231019	3405	19.24	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N
103	20240213	100558	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	25	2	0.62	198620220	49170	18.37	4035	4060	4025	5220	2815	4020	4039.46	2.59	22142	4106	4062	4031	3987	3956	4047	3972	2262	1200	5000	2890	5	1	45235478	1830	-15.38	0.30	12	0.11	-263.00	13664.00	5000	20231019	-19.10	3405	20231005	18.80	4075	-0.74	20240208	3550	13.94	20240102	5000	-19.10	20231019	3405	18.80	20231005	2.10	N	128820	5000	2261 억	1172763	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History