KissMeData/001530/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	0	3	0.00	1818997800	63788	117.23	28200	28950	27950	37050	19950	28500	28516.33	4.01	-11377	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7051	13.79	1.18	12	0.26	2067.00	24130.00	32900	20240222	-13.37	18691	20230223	52.48	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.94	N	001530	500	130 억	992409	N	N	120	N	N
3	20240229	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28750	250	2	0.88	1357439350	47608	87.50	28200	28950	27950	37050	19950	28500	28512.86	4.01	-4319	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7112	13.91	1.19	12	0.19	2067.00	24130.00	32900	20240222	-12.61	18691	20230223	53.82	32900	-12.61	20240222	24050	19.54	20240118	33150	-13.27	20231114	19120	50.37	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
4	20240229	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	0	3	0.00	950946100	33366	61.32	28200	28950	27950	37050	19950	28500	28500.45	4.01	-4658	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7051	13.79	1.18	12	0.13	2067.00	24130.00	32900	20240222	-13.37	18691	20230223	52.48	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
5	20240229	130121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28600	100	2	0.35	611122100	21460	39.44	28200	28950	27950	37050	19950	28500	28477.19	4.01	-2841	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7075	13.84	1.19	12	0.09	2067.00	24130.00	32900	20240222	-13.07	18691	20230223	53.01	32900	-13.07	20240222	24050	18.92	20240118	33150	-13.73	20231114	19120	49.58	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
6	20240229	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28600	100	2	0.35	515319500	18107	33.28	28200	28950	27950	37050	19950	28500	28459.53	4.01	-1130	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7075	13.84	1.19	12	0.07	2067.00	24130.00	32900	20240222	-13.07	18691	20230223	53.01	32900	-13.07	20240222	24050	18.92	20240118	33150	-13.73	20231114	19120	49.58	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
7	20240229	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28600	100	2	0.35	431104250	15166	27.87	28200	28950	27950	37050	19950	28500	28425.36	4.01	701	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7075	13.84	1.19	12	0.06	2067.00	24130.00	32900	20240222	-13.07	18691	20230223	53.01	32900	-13.07	20240222	24050	18.92	20240118	33150	-13.73	20231114	19120	49.58	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
8	20240229	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28800	300	2	1.05	256230000	9045	16.62	28200	28950	27950	37050	19950	28500	28327.02	4.01	1733	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	7125	13.93	1.19	12	0.04	2067.00	24130.00	32900	20240222	-12.46	18691	20230223	54.08	32900	-12.46	20240222	24050	19.75	20240118	33150	-13.12	20231114	19120	50.63	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
9	20240229	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28100	-400	5	-1.40	19539550	693	1.27	28200	28250	28100	37050	19950	28500	28161.40	4.01	-423	29033	28766	28233	27966	27433	28900	28100	130	8550	500	20520	50	1	24738643	6952	13.59	1.16	12	0.00	2067.00	24130.00	32900	20240222	-14.59	18691	20230223	50.34	32900	-14.59	20240222	24050	16.84	20240118	33150	-15.23	20231114	19120	46.97	20230516	2.94	N	001530	500	130 억	992409	N	N	110	N	N
10	20240228	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	250	2	0.88	1518675800	54168	74.33	28150	28500	27700	36700	19800	28250	28036.23	4.05	-8681	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	7051	13.79	1.18	12	0.22	2067.00	24130.00	32900	20240222	-13.37	18691	20230223	52.48	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.96	N	001530	500	130 억	1001008	N	N	110	N	N
11	20240228	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28150	-100	5	-0.35	1140872900	40847	56.05	28150	28200	27700	36700	19800	28250	27930.26	4.05	-3984	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6964	13.62	1.17	12	0.17	2067.00	24130.00	32900	20240222	-14.44	18691	20230223	50.61	32900	-14.44	20240222	24050	17.05	20240118	33150	-15.08	20231114	19120	47.23	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
12	20240228	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-50	5	-0.18	956798650	34310	47.08	28150	28200	27700	36700	19800	28250	27886.69	4.05	-352	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6976	13.64	1.17	12	0.14	2067.00	24130.00	32900	20240222	-14.29	18691	20230223	50.87	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
13	20240228	130121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27850	-400	5	-1.42	739182200	26537	36.42	28150	28150	27700	36700	19800	28250	27854.52	4.05	-1190	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6890	13.47	1.15	12	0.11	2067.00	24130.00	32900	20240222	-15.35	18691	20230223	49.00	32900	-15.35	20240222	24050	15.80	20240118	33150	-15.99	20231114	19120	45.66	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
14	20240228	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27850	-400	5	-1.42	642074000	23055	31.64	28150	28150	27700	36700	19800	28250	27849.37	4.05	-374	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6890	13.47	1.15	12	0.09	2067.00	24130.00	32900	20240222	-15.35	18691	20230223	49.00	32900	-15.35	20240222	24050	15.80	20240118	33150	-15.99	20231114	19120	45.66	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
15	20240228	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27900	-350	5	-1.24	304686250	10908	14.97	28150	28150	27800	36700	19800	28250	27931.87	4.05	-2541	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6902	13.50	1.16	12	0.04	2067.00	24130.00	32900	20240222	-15.20	18691	20230223	49.27	32900	-15.20	20240222	24050	16.01	20240118	33150	-15.84	20231114	19120	45.92	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
16	20240228	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28000	-250	5	-0.88	117761100	4208	5.77	28150	28150	27850	36700	19800	28250	27983.98	4.05	-1396	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6927	13.55	1.16	12	0.02	2067.00	24130.00	32900	20240222	-14.89	18691	20230223	49.80	32900	-14.89	20240222	24050	16.42	20240118	33150	-15.54	20231114	19120	46.44	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
17	20240228	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28100	-150	5	-0.53	4980650	177	0.24	28150	28150	28100	36700	19800	28250	28127.50	4.05	-90	29350	28800	28200	27650	27050	29075	27925	130	8450	500	20340	50	1	24738643	6952	13.59	1.16	12	0.00	2067.00	24130.00	32900	20240222	-14.59	18691	20230223	50.34	32900	-14.59	20240222	24050	16.84	20240118	33150	-15.23	20231114	19120	46.97	20230516	2.96	N	001530	500	130 억	1001008	N	N	25	N	N
18	20240227	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-50	5	-0.18	2042642700	72600	52.73	28150	28750	27600	36750	19850	28300	28135.43	4.11	-15291	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6989	13.67	1.17	12	0.29	2067.00	24130.00	32900	20240222	-14.13	18691	20230223	51.14	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.83	N	001530	500	130 억	1017752	N	N	25	N	N
19	20240227	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27800	-500	5	-1.77	1468193600	52140	37.87	28150	28750	27600	36750	19850	28300	28158.68	4.11	-8030	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6877	13.45	1.15	12	0.21	2067.00	24130.00	32900	20240222	-15.50	18691	20230223	48.73	32900	-15.50	20240222	24050	15.59	20240118	33150	-16.14	20231114	19120	45.40	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
20	20240227	140122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28000	-300	5	-1.06	1150878150	40739	29.59	28150	28750	27900	36750	19850	28300	28250.03	4.11	-8660	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6927	13.55	1.16	12	0.16	2067.00	24130.00	32900	20240222	-14.89	18691	20230223	49.80	32900	-14.89	20240222	24050	16.42	20240118	33150	-15.54	20231114	19120	46.44	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
21	20240227	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-50	5	-0.18	924011850	32647	23.71	28150	28750	28050	36750	19850	28300	28303.12	4.11	-4303	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6989	13.67	1.17	12	0.13	2067.00	24130.00	32900	20240222	-14.13	18691	20230223	51.14	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
22	20240227	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-50	5	-0.18	780862800	27593	20.04	28150	28750	28050	36750	19850	28300	28299.31	4.11	-2303	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6989	13.67	1.17	12	0.11	2067.00	24130.00	32900	20240222	-14.13	18691	20230223	51.14	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
23	20240227	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28300	0	3	0.00	632983700	22348	16.23	28150	28750	28050	36750	19850	28300	28323.95	4.11	-1393	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	7001	13.69	1.17	12	0.09	2067.00	24130.00	32900	20240222	-13.98	18691	20230223	51.41	32900	-13.98	20240222	24050	17.67	20240118	33150	-14.63	20231114	19120	48.01	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
24	20240227	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-50	5	-0.18	294670650	10449	7.59	28150	28750	28050	36750	19850	28300	28200.85	4.11	-1092	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6989	13.67	1.17	12	0.04	2067.00	24130.00	32900	20240222	-14.13	18691	20230223	51.14	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
25	20240227	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28150	-150	5	-0.53	12052050	428	0.31	28150	28250	28150	36750	19850	28300	28159.00	4.11	-1	29766	29032	28116	27382	26466	28575	26925	130	8450	500	20370	50	1	24738643	6964	13.62	1.17	12	0.00	2067.00	24130.00	32900	20240222	-14.44	18691	20230223	50.61	32900	-14.44	20240222	24050	17.05	20240118	33150	-15.08	20231114	19120	47.23	20230516	2.83	N	001530	500	130 억	1017752	N	N	10	N	N
26	20240226	160120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28300	-550	5	-1.91	3848137750	137629	38.34	28350	28850	27200	37500	20200	28850	27960.15	4.18	-20733	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	7001	13.69	1.17	12	0.56	2067.00	24130.00	32900	20240222	-13.98	18691	20230223	51.41	32900	-13.98	20240222	24050	17.67	20240118	33150	-14.63	20231114	19120	48.01	20230516	2.86	N	001530	500	130 억	1034077	N	N	10	N	N
27	20240226	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28300	-550	5	-1.91	3584861500	128325	35.75	28350	28850	27200	37500	20200	28850	27935.80	4.18	-18257	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	7001	13.69	1.17	12	0.52	2067.00	24130.00	32900	20240222	-13.98	18691	20230223	51.41	32900	-13.98	20240222	24050	17.67	20240118	33150	-14.63	20231114	19120	48.01	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
28	20240226	140120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-650	5	-2.25	3237545800	116016	32.32	28350	28850	27200	37500	20200	28850	27906.03	4.18	-16463	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	6976	13.64	1.17	12	0.47	2067.00	24130.00	32900	20240222	-14.29	18691	20230223	50.87	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
29	20240226	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28350	-500	5	-1.73	3087117150	110694	30.84	28350	28850	27200	37500	20200	28850	27888.75	4.18	-15235	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	7013	13.72	1.17	12	0.45	2067.00	24130.00	32900	20240222	-13.83	18691	20230223	51.68	32900	-13.83	20240222	24050	17.88	20240118	33150	-14.48	20231114	19120	48.27	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
30	20240226	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-650	5	-2.25	2553909100	91964	25.62	28350	28450	27200	37500	20200	28850	27770.75	4.18	-12669	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	6976	13.64	1.17	12	0.37	2067.00	24130.00	32900	20240222	-14.29	18691	20230223	50.87	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
31	20240226	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27800	-1050	5	-3.64	2325079550	83817	23.35	28350	28450	27200	37500	20200	28850	27739.95	4.18	-13721	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	6877	13.45	1.15	12	0.34	2067.00	24130.00	32900	20240222	-15.50	18691	20230223	48.73	32900	-15.50	20240222	24050	15.59	20240118	33150	-16.14	20231114	19120	45.40	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
32	20240226	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27500	-1350	5	-4.68	1580317500	56887	15.85	28350	28450	27300	37500	20200	28850	27779.94	4.18	-12527	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	6803	13.30	1.14	12	0.23	2067.00	24130.00	32900	20240222	-16.41	18691	20230223	47.13	32900	-16.41	20240222	24050	14.35	20240118	33150	-17.04	20231114	19120	43.83	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
33	20240226	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-600	5	-2.08	63831900	2254	0.63	28350	28400	28150	37500	20200	28850	28319.39	4.18	634	33716	31282	29716	27282	25716	30500	26500	130	8650	500	20770	50	1	24738643	6989	13.67	1.17	12	0.01	2067.00	24130.00	32900	20240222	-14.13	18691	20230223	51.14	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.86	N	001530	500	130 억	1034077	N	N	1	N	N
34	20240223	160120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28850	-3000	5	-9.42	10632747400	357776	137.95	31700	32150	28150	41400	22300	31850	29719.63	4.50	-78940	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7137	13.96	1.20	12	1.45	2067.00	24130.00	32900	20240222	-12.31	18691	20230223	54.35	32900	-12.31	20240222	24050	19.96	20240118	33150	-12.97	20231114	19050	51.44	20230223	2.85	N	001530	500	130 억	1113784	N	N	1	N	N
35	20240223	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28800	-3050	5	-9.58	9925080300	333315	128.51	31700	32150	28150	41400	22300	31850	29776.88	4.50	-71370	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7125	13.93	1.19	12	1.35	2067.00	24130.00	32900	20240222	-12.46	18691	20230223	54.08	32900	-12.46	20240222	24050	19.75	20240118	33150	-13.12	20231114	19050	51.18	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
36	20240223	140120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29150	-2700	5	-8.48	9413934900	315643	121.70	31700	32150	28150	41400	22300	31850	29824.63	4.50	-65636	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7211	14.10	1.21	12	1.28	2067.00	24130.00	32900	20240222	-11.40	18691	20230223	55.96	32900	-11.40	20240222	24050	21.21	20240118	33150	-12.07	20231114	19050	53.02	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
37	20240223	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29150	-2700	5	-8.48	6924287700	229452	88.47	31700	32150	29100	41400	22300	31850	30177.50	4.50	-42357	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7211	14.10	1.21	12	0.93	2067.00	24130.00	32900	20240222	-11.40	18691	20230223	55.96	32900	-11.40	20240222	24050	21.21	20240118	33150	-12.07	20231114	19050	53.02	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
38	20240223	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30000	-1850	5	-5.81	5159323400	169788	65.46	31700	32150	29700	41400	22300	31850	30386.86	4.50	-25595	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7422	14.51	1.24	12	0.69	2067.00	24130.00	32900	20240222	-8.81	18691	20230223	60.51	32900	-8.81	20240222	24050	24.74	20240118	33150	-9.50	20231114	19050	57.48	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
39	20240223	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30000	-1850	5	-5.81	4568453800	150161	57.90	31700	32150	29700	41400	22300	31850	30423.70	4.50	-22772	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7422	14.51	1.24	12	0.61	2067.00	24130.00	32900	20240222	-8.81	18691	20230223	60.51	32900	-8.81	20240222	24050	24.74	20240118	33150	-9.50	20231114	19050	57.48	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
40	20240223	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30300	-1550	5	-4.87	3136204400	102376	39.47	31700	32150	29750	41400	22300	31850	30634.18	4.50	461	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7496	14.66	1.26	12	0.41	2067.00	24130.00	32900	20240222	-7.90	18691	20230223	62.11	32900	-7.90	20240222	24050	25.99	20240118	33150	-8.60	20231114	19050	59.06	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
41	20240223	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31750	-100	5	-0.31	124877100	3931	1.52	31700	32000	31700	41400	22300	31850	31767.26	4.50	1427	33583	32716	32033	31166	30483	32375	30825	130	9550	500	22930	50	1	24738643	7855	15.36	1.32	12	0.02	2067.00	24130.00	32900	20240222	-3.50	18691	20230223	69.87	32900	-3.50	20240222	24050	32.02	20240118	33150	-4.22	20231114	19050	66.67	20230223	2.85	N	001530	500	130 억	1113784	N	N	300	N	N
42	20240222	160115	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31850	-550	5	-1.70	8323955400	259230	199.62	32150	32900	31350	42100	22700	32400	32110.38	4.46	12846	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	7879	15.41	1.32	12	1.05	2067.00	24130.00	32900	20240222	-3.19	18691	20230223	70.40	32900	-3.19	20240222	24050	32.43	20240118	33150	-3.92	20231114	19050	67.19	20230223	2.83	N	001530	500	130 억	1102797	N	N	300	N	N
43	20240222	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31450	-950	5	-2.93	7244268700	225338	173.52	32150	32900	31350	42100	22700	32400	32148.46	4.46	19013	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	7780	15.22	1.30	12	0.91	2067.00	24130.00	32900	20240222	-4.41	18691	20230223	68.26	32900	-4.41	20240222	24050	30.77	20240118	33150	-5.13	20231114	19050	65.09	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
44	20240222	140120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32200	-200	5	-0.62	5998820250	186139	143.34	32150	32900	31600	42100	22700	32400	32227.64	4.46	22861	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	7966	15.58	1.33	12	0.75	2067.00	24130.00	32900	20240222	-2.13	18691	20230223	72.28	32900	-2.13	20240222	24050	33.89	20240118	33150	-2.87	20231114	19050	69.03	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
45	20240222	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32100	-300	5	-0.93	4797007650	148831	114.61	32150	32900	31600	42100	22700	32400	32231.24	4.46	16594	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	7941	15.53	1.33	12	0.60	2067.00	24130.00	32900	20240222	-2.43	18691	20230223	71.74	32900	-2.43	20240222	24050	33.47	20240118	33150	-3.17	20231114	19050	68.50	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
46	20240222	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31700	-700	5	-2.16	3019886300	93321	71.86	32150	32900	31600	42100	22700	32400	32360.20	4.46	12621	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	7842	15.34	1.31	12	0.38	2067.00	24130.00	32900	20240222	-3.65	18691	20230223	69.60	32900	-3.65	20240222	24050	31.81	20240118	33150	-4.37	20231114	19050	66.40	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
47	20240222	110119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32400	0	3	0.00	1675533350	51285	39.49	32150	32900	32150	42100	22700	32400	32671.02	4.46	7426	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	8015	15.67	1.34	12	0.21	2067.00	24130.00	32900	20240222	-1.52	18691	20230223	73.35	32900	-1.52	20240222	24050	34.72	20240118	33150	-2.26	20231114	19050	70.08	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
48	20240222	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32650	250	2	0.77	1268341150	38760	29.85	32150	32900	32150	42100	22700	32400	32722.94	4.46	9143	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	8077	15.80	1.35	12	0.16	2067.00	24130.00	32900	20240222	-0.76	18691	20230223	74.68	32900	-0.76	20240222	24050	35.76	20240118	33150	-1.51	20231114	19050	71.39	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
49	20240222	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32350	-50	5	-0.15	72287200	2229	1.72	32150	32650	32150	42100	22700	32400	32430.33	4.46	36	33133	32766	32333	31966	31533	32950	32150	130	9700	500	23320	50	1	24738643	8003	15.65	1.34	12	0.01	2067.00	24130.00	32700	20240221	-1.07	18691	20230223	73.08	32700	-1.07	20240221	24050	34.51	20240118	33150	-2.41	20231114	19050	69.82	20230223	2.83	N	001530	500	130 억	1102797	N	N	18	N	N
50	20240221	160119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32400	400	2	1.25	4173319150	128781	74.24	32050	32700	31900	41600	22400	32000	32406.33	4.34	30029	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8015	15.67	1.34	12	0.52	2067.00	24130.00	32700	20240221	-0.92	18642	20230215	73.80	32700	-0.92	20240221	24050	34.72	20240118	33150	-2.26	20231114	19050	70.08	20230223	2.84	N	001530	500	130 억	1072700	N	N	18	N	N
51	20240221	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32450	450	2	1.41	3597838050	110996	63.99	32050	32700	31900	41600	22400	32000	32414.12	4.34	23620	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8028	15.70	1.34	12	0.45	2067.00	24130.00	32700	20240221	-0.76	18642	20230215	74.07	32700	-0.76	20240221	24050	34.93	20240118	33150	-2.11	20231114	19050	70.34	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
52	20240221	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32450	450	2	1.41	3162980550	97588	56.26	32050	32700	31900	41600	22400	32000	32411.57	4.34	22362	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8028	15.70	1.34	12	0.39	2067.00	24130.00	32700	20240221	-0.76	18642	20230215	74.07	32700	-0.76	20240221	24050	34.93	20240118	33150	-2.11	20231114	19050	70.34	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
53	20240221	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32400	400	2	1.25	2711199050	83661	48.23	32050	32700	31900	41600	22400	32000	32406.96	4.34	14541	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8015	15.67	1.34	12	0.34	2067.00	24130.00	32700	20240221	-0.92	18642	20230215	73.80	32700	-0.92	20240221	24050	34.72	20240118	33150	-2.26	20231114	19050	70.08	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
54	20240221	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32350	350	2	1.09	2444537350	75420	43.48	32050	32700	31900	41600	22400	32000	32412.32	4.34	12988	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8003	15.65	1.34	12	0.30	2067.00	24130.00	32700	20240221	-1.07	18642	20230215	73.53	32700	-1.07	20240221	24050	34.51	20240118	33150	-2.41	20231114	19050	69.82	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
55	20240221	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32350	350	2	1.09	2071405050	63895	36.84	32050	32700	31900	41600	22400	32000	32418.89	4.34	13757	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8003	15.65	1.34	12	0.26	2067.00	24130.00	32700	20240221	-1.07	18642	20230215	73.53	32700	-1.07	20240221	24050	34.51	20240118	33150	-2.41	20231114	19050	69.82	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
56	20240221	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32650	650	2	2.03	1455284250	44936	25.91	32050	32700	31900	41600	22400	32000	32385.71	4.34	15544	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	8077	15.80	1.35	12	0.18	2067.00	24130.00	32700	20240221	-0.15	18642	20230215	75.14	32700	-0.15	20240221	24050	35.76	20240118	33150	-1.51	20231114	19050	71.39	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
57	20240221	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32150	150	2	0.47	41140550	1285	0.74	32050	32150	31900	41600	22400	32000	32015.99	4.34	-686	32566	32282	31816	31532	31066	32425	31675	130	9600	500	23040	50	1	24738643	7953	15.55	1.33	12	0.01	2067.00	24130.00	32525	20231114	-1.15	18642	20230215	72.46	32150	0.00	20240221	24050	33.68	20240118	33150	-3.02	20231114	19050	68.77	20230223	2.84	N	001530	500	130 억	1072700	N	N	198	N	N
58	20240220	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	32000	550	2	1.75	5492567550	172443	110.69	31450	32100	31350	40850	22050	31450	31851.38	4.15	45459	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7916	15.48	1.33	12	0.70	2067.00	24130.00	32525	20231114	-1.61	18279	20230214	75.06	32100	-0.31	20240220	24050	33.06	20240118	33150	-3.47	20231114	19050	67.98	20230223	2.82	N	001530	500	130 억	1025630	N	N	198	N	N
59	20240220	150120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31900	450	2	1.43	4406476850	138491	88.90	31450	32100	31350	40850	22050	31450	31817.78	4.15	34078	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7892	15.43	1.32	12	0.56	2067.00	24130.00	32525	20231114	-1.92	18279	20230214	74.52	32100	-0.62	20240220	24050	32.64	20240118	33150	-3.77	20231114	19050	67.45	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
60	20240220	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31800	350	2	1.11	3450161350	108540	69.67	31450	32100	31350	40850	22050	31450	31787.00	4.15	21945	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7867	15.38	1.32	12	0.44	2067.00	24130.00	32525	20231114	-2.23	18279	20230214	73.97	32100	-0.93	20240220	24050	32.22	20240118	33150	-4.07	20231114	19050	66.93	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
61	20240220	130119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31900	450	2	1.43	3233927550	101756	65.32	31450	32100	31350	40850	22050	31450	31781.20	4.15	19097	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7892	15.43	1.32	12	0.41	2067.00	24130.00	32525	20231114	-1.92	18279	20230214	74.52	32100	-0.62	20240220	24050	32.64	20240118	33150	-3.77	20231114	19050	67.45	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
62	20240220	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31800	350	2	1.11	3072021200	96670	62.05	31450	32100	31350	40850	22050	31450	31778.43	4.15	17111	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7867	15.38	1.32	12	0.39	2067.00	24130.00	32525	20231114	-2.23	18279	20230214	73.97	32100	-0.93	20240220	24050	32.22	20240118	33150	-4.07	20231114	19050	66.93	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
63	20240220	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31500	50	2	0.16	2658820300	83604	53.66	31450	32100	31350	40850	22050	31450	31802.55	4.15	11958	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7793	15.24	1.31	12	0.34	2067.00	24130.00	32525	20231114	-3.15	18279	20230214	72.33	32100	-1.87	20240220	24050	30.98	20240118	33150	-4.98	20231114	19050	65.35	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
64	20240220	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31800	350	2	1.11	2139697100	67234	43.16	31450	32100	31350	40850	22050	31450	31824.63	4.15	5583	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7867	15.38	1.32	12	0.27	2067.00	24130.00	32525	20231114	-2.23	18279	20230214	73.97	32100	-0.93	20240220	24050	32.22	20240118	33150	-4.07	20231114	19050	66.93	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
65	20240220	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31400	-50	5	-0.16	29909000	951	0.61	31450	31500	31400	40850	22050	31450	31450.05	4.15	-141	32416	31932	31016	30532	29616	32175	30775	130	9400	500	22640	50	1	24738643	7768	15.19	1.30	12	0.00	2067.00	24130.00	32525	20231114	-3.46	18279	20230214	71.78	31500	0.00	20240219	24050	30.56	20240118	33150	-5.28	20231114	19050	64.83	20230223	2.82	N	001530	500	130 억	1025630	N	N	68	N	N
66	20240219	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31450	850	2	2.78	4815519700	155281	106.70	30800	31500	30100	39750	21450	30600	31011.64	4.00	36228	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7780	15.22	1.30	12	0.63	2067.00	24130.00	32525	20231114	-3.31	18279	20230214	72.06	31500	-0.16	20240219	24050	30.77	20240118	33150	-5.13	20231114	19050	65.09	20230223	2.84	N	001530	500	130 억	990075	N	N	68	N	N
67	20240219	150120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31400	800	2	2.61	4559372800	147133	101.10	30800	31500	30100	39750	21450	30600	30988.10	4.00	34662	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7768	15.19	1.30	12	0.59	2067.00	24130.00	32525	20231114	-3.46	18279	20230214	71.78	31500	-0.32	20240219	24050	30.56	20240118	33150	-5.28	20231114	19050	64.83	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
68	20240219	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31450	850	2	2.78	4021735400	130025	89.34	30800	31450	30100	39750	21450	30600	30930.48	4.00	29827	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7780	15.22	1.30	12	0.53	2067.00	24130.00	32525	20231114	-3.31	18279	20230214	72.06	31450	0.00	20240219	24050	30.77	20240118	33150	-5.13	20231114	19050	65.09	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
69	20240219	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31150	550	2	1.80	2877588800	93466	64.22	30800	31300	30100	39750	21450	30600	30787.55	4.00	9311	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7706	15.07	1.29	12	0.38	2067.00	24130.00	32525	20231114	-4.23	18279	20230214	70.41	31300	-0.48	20240219	24050	29.52	20240118	33150	-6.03	20231114	19050	63.52	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
70	20240219	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31200	600	2	1.96	2698203500	87702	60.26	30800	31300	30100	39750	21450	30600	30765.59	4.00	7750	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7718	15.09	1.29	12	0.35	2067.00	24130.00	32525	20231114	-4.07	18279	20230214	70.69	31300	-0.32	20240219	24050	29.73	20240118	33150	-5.88	20231114	19050	63.78	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
71	20240219	110119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	31050	450	2	1.47	2177544550	70986	48.78	30800	31150	30100	39750	21450	30600	30675.69	4.00	221	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7681	15.02	1.29	12	0.29	2067.00	24130.00	32525	20231114	-4.53	18279	20230214	69.87	31150	-0.32	20240219	24050	29.11	20240118	33150	-6.33	20231114	19050	62.99	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
72	20240219	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30650	50	2	0.16	1141955250	37339	25.66	30800	30850	30100	39750	21450	30600	30583.44	4.00	-4559	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7582	14.83	1.27	12	0.15	2067.00	24130.00	32525	20231114	-5.76	18279	20230214	67.68	30850	-0.65	20240219	24050	27.44	20240118	33150	-7.54	20231114	19050	60.89	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
73	20240219	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30750	150	2	0.49	68721250	2241	1.54	30800	30800	30600	39750	21450	30600	30665.44	4.00	-335	31600	31100	30250	29750	28900	31350	30000	130	9150	500	22030	50	1	24738643	7607	14.88	1.27	12	0.01	2067.00	24130.00	32525	20231114	-5.46	18279	20230214	68.23	30800	-0.16	20240219	24050	27.86	20240118	33150	-7.24	20231114	19050	61.42	20230223	2.84	N	001530	500	130 억	990075	N	N	17	N	N
74	20240216	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30600	1000	2	3.38	4389028050	144682	163.55	29600	30750	29400	38450	20750	29600	30335.38	3.90	24409	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7570	14.80	1.27	12	0.58	2067.00	24130.00	32525	20231114	-5.92	18279	20230214	67.41	30750	-0.49	20240216	24050	27.23	20240118	33150	-7.69	20231114	19050	60.63	20230223	2.88	N	001530	500	130 억	965240	N	N	17	N	N
75	20240216	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30450	850	2	2.87	4025719150	132782	150.10	29600	30750	29400	38450	20750	29600	30318.26	3.90	23662	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7533	14.73	1.26	12	0.54	2067.00	24130.00	32525	20231114	-6.38	18279	20230214	66.58	30750	-0.98	20240216	24050	26.61	20240118	33150	-8.14	20231114	19050	59.84	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
76	20240216	140120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30550	950	2	3.21	3521778200	116294	131.46	29600	30750	29400	38450	20750	29600	30283.40	3.90	22346	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7558	14.78	1.27	12	0.47	2067.00	24130.00	32525	20231114	-6.07	18279	20230214	67.13	30750	-0.65	20240216	24050	27.03	20240118	33150	-7.84	20231114	19050	60.37	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
77	20240216	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30550	950	2	3.21	3310542700	109373	123.64	29600	30750	29400	38450	20750	29600	30268.37	3.90	20677	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7558	14.78	1.27	12	0.44	2067.00	24130.00	32525	20231114	-6.07	18279	20230214	67.13	30750	-0.65	20240216	24050	27.03	20240118	33150	-7.84	20231114	19050	60.37	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
78	20240216	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30500	900	2	3.04	3027634500	100100	113.16	29600	30750	29400	38450	20750	29600	30246.10	3.90	17212	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7545	14.76	1.26	12	0.40	2067.00	24130.00	32525	20231114	-6.23	18279	20230214	66.86	30750	-0.81	20240216	24050	26.82	20240118	33150	-7.99	20231114	19050	60.10	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
79	20240216	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	30650	1050	2	3.55	2364476750	78383	88.61	29600	30700	29400	38450	20750	29600	30165.68	3.90	14154	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7582	14.83	1.27	12	0.32	2067.00	24130.00	32525	20231114	-5.76	18279	20230214	67.68	30700	-0.16	20240216	24050	27.44	20240118	33150	-7.54	20231114	19050	60.89	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
80	20240216	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29850	250	2	0.84	358821900	12100	13.68	29600	29900	29400	38450	20750	29600	29654.70	3.90	3664	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7384	14.44	1.24	12	0.05	2067.00	24130.00	32525	20231114	-8.22	18279	20230214	63.30	29900	-0.17	20240216	24050	24.12	20240118	33150	-9.95	20231114	19050	56.69	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
81	20240216	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29600	0	3	0.00	1598400	54	0.06	29600	29600	29600	38450	20750	29600	29600.00	3.90	-10	30200	29900	29400	29100	28600	30050	29250	130	8850	500	21310	50	1	24738643	7323	14.32	1.23	12	0.00	2067.00	24130.00	32525	20231114	-8.99	18279	20230214	61.93	29700	-0.34	20240215	24050	23.08	20240118	33150	-10.71	20231114	19050	55.38	20230223	2.88	N	001530	500	130 억	965240	N	N	24	N	N
82	20240215	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29600	200	2	0.68	2578791950	87551	102.81	29450	29700	28900	38200	20600	29400	29454.73	3.85	10264	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7323	14.32	1.23	12	0.35	2067.00	24130.00	32525	20231114	-8.99	17798	20230209	66.31	29700	-0.34	20240215	24050	23.08	20240118	33150	-10.71	20231114	19000	55.79	20230215	2.94	N	001530	500	130 억	953297	N	N	24	N	N
83	20240215	150118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29650	250	2	0.85	2042228350	69432	81.53	29450	29700	28900	38200	20600	29400	29413.36	3.85	9211	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7335	14.34	1.23	12	0.28	2067.00	24130.00	32525	20231114	-8.84	17798	20230209	66.59	29700	-0.17	20240215	24050	23.28	20240118	33150	-10.56	20231114	19000	56.05	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
84	20240215	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29400	0	3	0.00	1651211150	56166	65.95	29450	29700	28900	38200	20600	29400	29398.77	3.85	7254	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7273	14.22	1.22	12	0.23	2067.00	24130.00	32525	20231114	-9.61	17798	20230209	65.19	29700	-1.01	20240215	24050	22.25	20240118	33150	-11.31	20231114	19000	54.74	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
85	20240215	130119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29400	0	3	0.00	1478209450	50276	59.04	29450	29700	28900	38200	20600	29400	29401.89	3.85	5742	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7273	14.22	1.22	12	0.20	2067.00	24130.00	32525	20231114	-9.61	17798	20230209	65.19	29700	-1.01	20240215	24050	22.25	20240118	33150	-11.31	20231114	19000	54.74	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
86	20240215	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29450	50	2	0.17	1408376200	47903	56.25	29450	29700	28900	38200	20600	29400	29400.58	3.85	5370	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7286	14.25	1.22	12	0.19	2067.00	24130.00	32525	20231114	-9.45	17798	20230209	65.47	29700	-0.84	20240215	24050	22.45	20240118	33150	-11.16	20231114	19000	55.00	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
87	20240215	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29550	150	2	0.51	1188771650	40461	47.51	29450	29700	28900	38200	20600	29400	29380.68	3.85	2801	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7310	14.30	1.22	12	0.16	2067.00	24130.00	32525	20231114	-9.15	17798	20230209	66.03	29700	-0.51	20240215	24050	22.87	20240118	33150	-10.86	20231114	19000	55.53	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
88	20240215	100118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29200	-200	5	-0.68	345472550	11882	13.95	29450	29450	28900	38200	20600	29400	29075.29	3.85	-1216	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7224	14.13	1.21	12	0.05	2067.00	24130.00	32525	20231114	-10.22	17798	20230209	64.06	29600	-1.35	20240108	24050	21.41	20240118	33150	-11.92	20231114	19000	53.68	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
89	20240215	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29350	-50	5	-0.17	2911750	99	0.12	29450	29450	29350	38200	20600	29400	29411.62	3.85	-63	30066	29732	29166	28832	28266	29900	29000	130	8800	500	21160	50	1	24738643	7261	14.20	1.22	12	0.00	2067.00	24130.00	32525	20231114	-9.76	17798	20230209	64.91	29600	-0.84	20240108	24050	22.04	20240118	33150	-11.46	20231114	19000	54.47	20230215	2.94	N	001530	500	130 억	953297	N	N	8	N	N
90	20240214	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29400	250	2	0.86	2488776750	85157	88.68	28900	29500	28600	37850	20450	29150	29225.74	3.79	16727	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7273	14.22	1.22	12	0.34	2067.00	24130.00	32525	20231114	-9.61	17425	20230208	68.72	29600	-0.68	20240108	24050	22.25	20240118	33150	-11.31	20231114	18630	57.81	20230214	2.96	N	001530	500	130 억	937100	N	N	8	N	N
91	20240214	150118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29350	200	2	0.69	2228025600	76277	79.43	28900	29500	28600	37850	20450	29150	29209.66	3.79	16495	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7261	14.20	1.22	12	0.31	2067.00	24130.00	32525	20231114	-9.76	17425	20230208	68.44	29600	-0.84	20240108	24050	22.04	20240118	33150	-11.46	20231114	18630	57.54	20230214	2.96	N	001530	500	130 억	937100	N	N	0	N	N
92	20240214	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29200	50	2	0.17	1900579800	65052	67.74	28900	29500	28600	37850	20450	29150	29216.32	3.79	11394	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7224	14.13	1.21	12	0.26	2067.00	24130.00	32525	20231114	-10.22	17425	20230208	67.58	29600	-1.35	20240108	24050	21.41	20240118	33150	-11.92	20231114	18630	56.74	20230214	2.96	N	001530	500	130 억	937100	N	N	0	N	N
93	20240214	130119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29250	100	2	0.34	1638235050	56063	58.38	28900	29500	28600	37850	20450	29150	29221.32	3.79	7343	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7236	14.15	1.21	12	0.23	2067.00	24130.00	32525	20231114	-10.07	17425	20230208	67.86	29600	-1.18	20240108	24050	21.62	20240118	33150	-11.76	20231114	18630	57.00	20230214	2.96	N	001530	500	130 억	937100	N	N	0	N	N
94	20240214	120118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29300	150	2	0.51	1606176400	54968	57.24	28900	29500	28600	37850	20450	29150	29220.21	3.79	7407	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7248	14.18	1.21	12	0.22	2067.00	24130.00	32525	20231114	-9.92	17425	20230208	68.15	29600	-1.01	20240108	24050	21.83	20240118	33150	-11.61	20231114	18630	57.27	20230214	2.96	N	001530	500	130 억	937100	N	N	0	N	N
95	20240214	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29350	200	2	0.69	1391317750	47640	49.61	28900	29500	28600	37850	20450	29150	29204.82	3.79	7778	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7261	14.20	1.22	12	0.19	2067.00	24130.00	32525	20231114	-9.76	17425	20230208	68.44	29600	-0.84	20240108	24050	22.04	20240118	33150	-11.46	20231114	18630	57.54	20230214	2.96	N	001530	500	130 억	937100	N	N	0	N	N
96	20240214	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28700	-450	5	-1.54	170798300	5927	6.17	28900	28900	28600	37850	20450	29150	28816.99	3.79	-3189	29583	29366	29033	28816	28483	29475	28925	130	8700	500	20980	50	1	24738643	7100	13.88	1.19	12	0.02	2067.00	24130.00	32525	20231114	-11.76	17425	20230208	64.71	29600	-3.04	20240108	24050	19.33	20240118	33150	-13.42	20231114	18630	54.05	20230214	2.96	N	001530	500	130 억	937100	N	N	0	N	N
97	20240213	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29150	200	2	0.69	2779871200	95799	146.07	28850	29250	28700	37600	20300	28950	29017.66	3.67	28867	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7211	14.10	1.21	12	0.39	2067.00	24130.00	32525	20231114	-10.38	17190	20230207	69.58	29600	-1.52	20240108	24050	21.21	20240118	33150	-12.07	20231114	18630	56.47	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N
98	20240213	150115	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29050	100	2	0.35	2556966650	88133	134.38	28850	29250	28700	37600	20300	28950	29012.59	3.67	27902	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7187	14.05	1.20	12	0.36	2067.00	24130.00	32525	20231114	-10.68	17190	20230207	68.99	29600	-1.86	20240108	24050	20.79	20240118	33150	-12.37	20231114	18630	55.93	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N
99	20240213	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29000	50	2	0.17	2346263950	80892	123.34	28850	29250	28700	37600	20300	28950	29004.89	3.67	27383	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7174	14.03	1.20	12	0.33	2067.00	24130.00	32525	20231114	-10.84	17190	20230207	68.70	29600	-2.03	20240108	24050	20.58	20240118	33150	-12.52	20231114	18630	55.66	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N
100	20240213	130117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29150	200	2	0.69	2134648250	73605	112.23	28850	29250	28700	37600	20300	28950	29001.40	3.67	22762	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7211	14.10	1.21	12	0.30	2067.00	24130.00	32525	20231114	-10.38	17190	20230207	69.58	29600	-1.52	20240108	24050	21.21	20240118	33150	-12.07	20231114	18630	56.47	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N
101	20240213	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29200	250	2	0.86	2033831000	70149	106.96	28850	29250	28700	37600	20300	28950	28993.01	3.67	21342	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7224	14.13	1.21	12	0.28	2067.00	24130.00	32525	20231114	-10.22	17190	20230207	69.87	29600	-1.35	20240108	24050	21.41	20240118	33150	-11.92	20231114	18630	56.74	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N
102	20240213	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	29150	200	2	0.69	1575841550	54447	83.02	28850	29200	28700	37600	20300	28950	28942.67	3.67	14405	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7211	14.10	1.21	12	0.22	2067.00	24130.00	32525	20231114	-10.38	17190	20230207	69.58	29600	-1.52	20240108	24050	21.21	20240118	33150	-12.07	20231114	18630	56.47	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N
103	20240213	100117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28900	-50	5	-0.17	753754100	26114	39.82	28850	29100	28700	37600	20300	28950	28863.98	3.67	1420	29383	29166	28883	28666	28383	29275	28775	130	8650	500	20840	50	1	24738643	7149	13.98	1.20	12	0.11	2067.00	24130.00	32525	20231114	-11.15	17190	20230207	68.12	29600	-2.36	20240108	24050	20.17	20240118	33150	-12.82	20231114	18630	55.13	20230214	2.98	N	001530	500	130 억	908749	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History