KissMeData/004060/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 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	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	450	8	2	1.81	2540254880	5565253	807.62	445	475	438	574	310	442	456.45	0.53	-85650	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	911	50.00	0.37	12	2.75	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.41	N	004060	500	1012 억	1082877	N	N	342	N	N
3	20240229	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	449	7	2	1.58	2483984764	5439715	789.40	445	475	438	574	310	442	456.64	0.53	-51236	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	909	49.89	0.37	12	2.69	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
4	20240229	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	449	7	2	1.58	2325384167	5086600	738.16	445	475	438	574	310	442	457.16	0.53	-64978	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	909	49.89	0.37	12	2.51	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
5	20240229	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	458	16	2	3.62	830323801	1845662	267.84	445	462	438	574	310	442	449.88	0.53	-95101	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	927	50.89	0.37	12	0.91	9.00	1222.00	589	20230608	-22.24	386	20231030	18.65	532	-13.91	20240221	404	13.37	20240129	589	-22.24	20230608	386	18.65	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
6	20240229	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	448	6	2	1.36	679081554	1509840	219.11	445	462	438	574	310	442	449.77	0.53	-127272	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	907	49.78	0.37	12	0.75	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
7	20240229	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	444	2	2	0.45	124500032	281787	40.89	445	447	438	574	310	442	441.82	0.53	-25511	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	899	49.33	0.36	12	0.14	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
8	20240229	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	439	-3	5	-0.68	80214993	181350	26.32	445	447	438	574	310	442	442.32	0.53	-26319	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	889	48.78	0.36	12	0.09	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	532	-17.48	20240221	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
9	20240229	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	445	3	2	0.68	11833218	26586	3.86	445	446	444	574	310	442	445.09	0.53	2869	448	444	442	438	436	445	439	1012	132	500	310	1	1	202424960	901	49.44	0.36	12	0.01	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.41	N	004060	500	1012 억	1082877	N	N	994	N	N
10	20240228	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	442	1	2	0.23	293460731	663816	22.36	442	446	440	573	309	441	442.08	0.50	66216	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	895	49.11	0.36	12	0.33	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.35	N	004060	500	1012 억	1016529	N	N	994	N	N
11	20240228	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	443	2	2	0.45	263472451	596123	20.08	442	446	440	573	309	441	441.98	0.50	43674	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	897	49.22	0.36	12	0.29	9.00	1222.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
12	20240228	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	445	4	2	0.91	229461529	519398	17.49	442	446	440	573	309	441	441.78	0.50	39396	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	901	49.44	0.36	12	0.26	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
13	20240228	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	442	1	2	0.23	200001139	452892	15.25	442	446	440	573	309	441	441.61	0.50	20687	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	895	49.11	0.36	12	0.22	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
14	20240228	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	442	1	2	0.23	173642013	393049	13.24	442	446	440	573	309	441	441.78	0.50	24265	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	895	49.11	0.36	12	0.19	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
15	20240228	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	445	4	2	0.91	140286351	317572	10.69	442	446	440	573	309	441	441.75	0.50	56246	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	901	49.44	0.36	12	0.16	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
16	20240228	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	443	2	2	0.45	101346835	229485	7.73	442	446	440	573	309	441	441.63	0.50	31020	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	897	49.22	0.36	12	0.11	9.00	1222.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
17	20240228	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	441	0	3	0.00	9572805	21645	0.73	442	446	441	573	309	441	442.26	0.50	341	473	457	449	433	425	453	429	1012	132	500	310	1	1	202424960	893	49.00	0.36	12	0.01	9.00	1222.00	589	20230608	-25.13	386	20231030	14.25	532	-17.11	20240221	404	9.16	20240129	589	-25.13	20230608	386	14.25	20231030	1.35	N	004060	500	1012 억	1016529	N	N	71	N	N
18	20240227	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	441	-1	5	-0.23	1314889597	2914865	32.13	448	465	441	574	310	442	451.11	0.55	-113054	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	893	49.00	0.36	12	1.44	9.00	1222.00	589	20230608	-25.13	386	20231030	14.25	532	-17.11	20240221	404	9.16	20240129	589	-25.13	20230608	386	14.25	20231030	1.36	N	004060	500	1012 억	1106385	N	N	71	N	N
19	20240227	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	441	-1	5	-0.23	1272565599	2819018	31.07	448	465	441	574	310	442	451.42	0.55	-104774	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	893	49.00	0.36	12	1.39	9.00	1222.00	589	20230608	-25.13	386	20231030	14.25	532	-17.11	20240221	404	9.16	20240129	589	-25.13	20230608	386	14.25	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
20	20240227	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	445	3	2	0.68	1190210508	2632976	29.02	448	465	441	574	310	442	452.04	0.55	-49975	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	901	49.44	0.36	12	1.30	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
21	20240227	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	447	5	2	1.13	1148056781	2538269	27.98	448	465	441	574	310	442	452.30	0.55	-59861	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	905	49.67	0.37	12	1.25	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
22	20240227	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	444	2	2	0.45	1052652279	2324163	25.62	448	465	443	574	310	442	452.92	0.55	-4782	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	899	49.33	0.36	12	1.15	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
23	20240227	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	449	7	2	1.58	926898481	2042036	22.51	448	465	443	574	310	442	453.91	0.55	64868	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	909	49.89	0.37	12	1.01	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
24	20240227	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	451	9	2	2.04	840165714	1849162	20.38	448	465	443	574	310	442	454.35	0.55	53964	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	913	50.11	0.37	12	0.91	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	532	-15.23	20240221	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
25	20240227	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	447	5	2	1.13	43134507	96120	1.06	448	451	447	574	310	442	448.76	0.55	-10870	517	479	456	418	395	498	437	1012	132	500	310	1	1	202424960	905	49.67	0.37	12	0.05	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.36	N	004060	500	1012 억	1106385	N	N	123	N	N
26	20240226	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	442	3	2	0.68	4147728498	8997046	293.71	433	494	433	570	308	439	461.03	0.51	-45185	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	895	49.11	0.36	12	4.44	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.35	N	004060	500	1012 억	1042224	N	N	123	N	N
27	20240226	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	447	8	2	1.82	3920776925	8486306	277.03	433	494	433	570	308	439	462.01	0.51	-179831	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	905	49.67	0.37	12	4.19	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
28	20240226	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	439	0	3	0.00	465224674	1057361	34.52	433	450	433	570	308	439	439.99	0.51	59841	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	889	48.78	0.36	12	0.52	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	532	-17.48	20240221	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
29	20240226	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	440	1	2	0.23	438749460	997086	32.55	433	450	433	570	308	439	440.03	0.51	50613	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	891	48.89	0.36	12	0.49	9.00	1222.00	589	20230608	-25.30	386	20231030	13.99	532	-17.29	20240221	404	8.91	20240129	589	-25.30	20230608	386	13.99	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
30	20240226	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	437	-2	5	-0.46	378097559	859520	28.06	433	450	433	570	308	439	439.89	0.51	32063	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	885	48.56	0.36	12	0.42	9.00	1222.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
31	20240226	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	444	5	2	1.14	271106404	615736	20.10	433	450	433	570	308	439	440.30	0.51	32725	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	899	49.33	0.36	12	0.30	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
32	20240226	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	439	0	3	0.00	160507235	366604	11.97	433	443	433	570	308	439	437.82	0.51	30147	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	889	48.78	0.36	12	0.18	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	532	-17.48	20240221	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
33	20240226	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	438	-1	5	-0.23	36695100	84529	2.76	433	438	433	570	308	439	434.11	0.51	-216	481	460	449	428	417	454	422	1012	131	500	310	1	1	202424960	887	48.67	0.36	12	0.04	9.00	1222.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.35	N	004060	500	1012 억	1042224	N	N	26	N	N
34	20240223	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	439	-35	5	-7.38	1357304842	3009277	29.50	468	470	438	616	332	474	451.04	0.41	228655	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	889	48.78	0.36	12	1.49	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	532	-17.48	20240221	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.19	N	004060	500	1012 억	831107	N	N	26	N	N
35	20240223	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	442	-32	5	-6.75	1251035043	2768171	27.14	468	470	438	616	332	474	451.94	0.41	179052	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	895	49.11	0.36	12	1.37	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
36	20240223	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	450	-24	5	-5.06	931639810	2049184	20.09	468	470	449	616	332	474	454.64	0.41	88523	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	911	50.00	0.37	12	1.01	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
37	20240223	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	450	-24	5	-5.06	870547639	1913399	18.76	468	470	450	616	332	474	454.97	0.41	95208	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	911	50.00	0.37	12	0.95	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
38	20240223	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	451	-23	5	-4.85	784754378	1723152	16.89	468	470	450	616	332	474	455.42	0.41	147084	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	913	50.11	0.37	12	0.85	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	532	-15.23	20240221	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
39	20240223	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	454	-20	5	-4.22	686436250	1505316	14.76	468	470	451	616	332	474	456.01	0.41	111502	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	919	50.44	0.37	12	0.74	9.00	1222.00	589	20230608	-22.92	386	20231030	17.62	532	-14.66	20240221	404	12.38	20240129	589	-22.92	20230608	386	17.62	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
40	20240223	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	453	-21	5	-4.43	556612907	1218849	11.95	468	470	451	616	332	474	456.67	0.41	99484	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	917	50.33	0.37	12	0.60	9.00	1222.00	589	20230608	-23.09	386	20231030	17.36	532	-14.85	20240221	404	12.13	20240129	589	-23.09	20230608	386	17.36	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
41	20240223	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	466	-8	5	-1.69	44979770	96146	0.94	468	470	466	616	332	474	467.83	0.41	4315	496	484	472	460	448	491	467	1012	142	500	340	1	1	202424960	943	51.78	0.38	12	0.05	9.00	1222.00	589	20230608	-20.88	386	20231030	20.73	532	-12.41	20240221	404	15.35	20240129	589	-20.88	20230608	386	20.73	20231030	1.19	N	004060	500	1012 억	831107	N	N	121	N	N
42	20240222	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-36	5	-7.06	4781316485	10140397	44.17	470	484	460	663	357	510	471.46	0.47	-120378	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	959	52.67	0.39	12	5.01	9.00	1222.00	589	20230608	-19.52	386	20231030	22.80	532	-10.90	20240221	404	17.33	20240129	589	-19.52	20230608	386	22.80	20231030	1.18	N	004060	500	1012 억	946487	N	N	121	N	N
43	20240222	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-40	5	-7.84	4485307315	9514659	41.45	470	484	460	663	357	510	471.35	0.47	-88248	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	951	52.22	0.38	12	4.70	9.00	1222.00	589	20230608	-20.20	386	20231030	21.76	532	-11.65	20240221	404	16.34	20240129	589	-20.20	20230608	386	21.76	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
44	20240222	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	461	-49	5	-9.61	4251108097	9011645	39.26	470	484	460	663	357	510	471.68	0.47	-45768	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	933	51.22	0.38	12	4.45	9.00	1222.00	589	20230608	-21.73	386	20231030	19.43	532	-13.35	20240221	404	14.11	20240129	589	-21.73	20230608	386	19.43	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
45	20240222	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	468	-42	5	-8.24	3800016130	8039296	35.02	470	484	465	663	357	510	472.62	0.47	-59595	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	947	52.00	0.38	12	3.97	9.00	1222.00	589	20230608	-20.54	386	20231030	21.24	532	-12.03	20240221	404	15.84	20240129	589	-20.54	20230608	386	21.24	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
46	20240222	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-37	5	-7.25	3567488962	7546084	32.87	470	484	465	663	357	510	472.69	0.47	4490	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	957	52.56	0.39	12	3.73	9.00	1222.00	589	20230608	-19.69	386	20231030	22.54	532	-11.09	20240221	404	17.08	20240129	589	-19.69	20230608	386	22.54	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
47	20240222	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	478	-32	5	-6.27	3305108440	6994111	30.47	470	484	465	663	357	510	472.48	0.47	-3557	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	968	53.11	0.39	12	3.46	9.00	1222.00	589	20230608	-18.85	386	20231030	23.83	532	-10.15	20240221	404	18.32	20240129	589	-18.85	20230608	386	23.83	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
48	20240222	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	468	-42	5	-8.24	2531801847	5356002	23.33	470	484	465	663	357	510	472.61	0.47	47580	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	947	52.00	0.38	12	2.65	9.00	1222.00	589	20230608	-20.54	386	20231030	21.24	532	-12.03	20240221	404	15.84	20240129	589	-20.54	20230608	386	21.24	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
49	20240222	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	467	-43	5	-8.43	643487314	1364857	5.95	470	481	465	663	357	510	471.07	0.47	132688	580	544	496	460	412	563	479	1012	153	500	360	1	1	202424960	945	51.89	0.38	12	0.67	9.00	1222.00	589	20230608	-20.71	386	20231030	20.98	532	-12.22	20240221	404	15.59	20240129	589	-20.71	20230608	386	20.98	20231030	1.18	N	004060	500	1012 억	946487	N	N	6	N	N
50	20240221	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	510	54	2	11.84	9783176452	19649784	488.04	459	532	448	592	320	456	497.70	0.88	-747086	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	1032	56.67	0.42	12	9.71	9.00	1222.00	589	20230608	-13.41	386	20231030	32.12	532	-4.14	20240221	404	26.24	20240129	589	-13.41	20230608	386	32.12	20231030	1.13	N	004060	500	1012 억	1787298	N	N	6	N	N
51	20240221	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-4	5	-0.88	937125498	2040490	50.68	459	470	448	592	320	456	459.26	0.88	-93925	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	915	50.22	0.37	12	1.01	9.00	1222.00	589	20230608	-23.26	386	20231030	17.10	494	-8.50	20240104	404	11.88	20240129	589	-23.26	20230608	386	17.10	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
52	20240221	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	456	0	3	0.00	853919381	1857544	46.14	459	470	448	592	320	456	459.70	0.88	-61982	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	923	50.67	0.37	12	0.92	9.00	1222.00	589	20230608	-22.58	386	20231030	18.13	494	-7.69	20240104	404	12.87	20240129	589	-22.58	20230608	386	18.13	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
53	20240221	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	458	2	2	0.44	814678189	1771303	43.99	459	470	448	592	320	456	459.93	0.88	-28404	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	927	50.89	0.37	12	0.88	9.00	1222.00	589	20230608	-22.24	386	20231030	18.65	494	-7.29	20240104	404	13.37	20240129	589	-22.24	20230608	386	18.65	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
54	20240221	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	463	7	2	1.54	703002083	1526485	37.91	459	470	448	592	320	456	460.54	0.88	-45760	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	937	51.44	0.38	12	0.75	9.00	1222.00	589	20230608	-21.39	386	20231030	19.95	494	-6.28	20240104	404	14.60	20240129	589	-21.39	20230608	386	19.95	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
55	20240221	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	463	7	2	1.54	575908253	1251150	31.07	459	470	448	592	320	456	460.30	0.88	-47415	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	937	51.44	0.38	12	0.62	9.00	1222.00	589	20230608	-21.39	386	20231030	19.95	494	-6.28	20240104	404	14.60	20240129	589	-21.39	20230608	386	19.95	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
56	20240221	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	461	5	2	1.10	285227626	624823	15.52	459	465	448	592	320	456	456.49	0.88	-128339	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	933	51.22	0.38	12	0.31	9.00	1222.00	589	20230608	-21.73	386	20231030	19.43	494	-6.68	20240104	404	14.11	20240129	589	-21.73	20230608	386	19.43	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
57	20240221	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	452	-4	5	-0.88	58122092	127194	3.16	459	459	452	592	320	456	456.96	0.88	-82174	484	469	456	441	428	477	449	1012	136	500	320	1	1	202424960	915	50.22	0.37	12	0.06	9.00	1222.00	589	20230608	-23.26	386	20231030	17.10	494	-8.50	20240104	404	11.88	20240129	589	-23.26	20230608	386	17.10	20231030	1.13	N	004060	500	1012 억	1787298	N	N	120	N	N
58	20240220	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	456	19	2	4.35	1822040855	4002290	75.40	443	471	443	568	306	437	455.25	0.64	423716	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	923	50.67	0.37	12	1.98	9.00	1222.00	589	20230608	-22.58	386	20231030	18.13	494	-7.69	20240104	404	12.87	20240129	589	-22.58	20230608	386	18.13	20231030	1.15	N	004060	500	1012 억	1302098	N	N	120	N	N
59	20240220	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	454	17	2	3.89	1778930612	3907642	73.62	443	471	443	568	306	437	455.24	0.64	449191	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	919	50.44	0.37	12	1.93	9.00	1222.00	589	20230608	-22.92	386	20231030	17.62	494	-8.10	20240104	404	12.38	20240129	589	-22.92	20230608	386	17.62	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
60	20240220	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	451	14	2	3.20	1719381867	3775727	71.14	443	471	443	568	306	437	455.38	0.64	454792	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	913	50.11	0.37	12	1.87	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	494	-8.70	20240104	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
61	20240220	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	455	18	2	4.12	1650433894	3623773	68.27	443	471	443	568	306	437	455.45	0.64	496770	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	921	50.56	0.37	12	1.79	9.00	1222.00	589	20230608	-22.75	386	20231030	17.88	494	-7.89	20240104	404	12.62	20240129	589	-22.75	20230608	386	17.88	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
62	20240220	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	451	14	2	3.20	1527665945	3353983	63.19	443	471	443	568	306	437	455.48	0.64	551227	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	913	50.11	0.37	12	1.66	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	494	-8.70	20240104	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
63	20240220	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	459	22	2	5.03	1403969851	3080284	58.03	443	471	443	568	306	437	455.79	0.64	535607	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	929	51.00	0.38	12	1.52	9.00	1222.00	589	20230608	-22.07	386	20231030	18.91	494	-7.09	20240104	404	13.61	20240129	589	-22.07	20230608	386	18.91	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
64	20240220	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	456	19	2	4.35	739393985	1641020	30.92	443	460	443	568	306	437	450.57	0.64	381879	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	923	50.67	0.37	12	0.81	9.00	1222.00	589	20230608	-22.58	386	20231030	18.13	494	-7.69	20240104	404	12.87	20240129	589	-22.58	20230608	386	18.13	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
65	20240220	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	447	10	2	2.29	154914315	347535	6.55	443	450	443	568	306	437	445.75	0.64	81727	500	468	446	414	392	457	403	1012	131	500	310	1	1	202424960	905	49.67	0.37	12	0.17	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	494	-9.51	20240104	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.15	N	004060	500	1012 억	1302098	N	N	335	N	N
66	20240219	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	437	7	2	1.63	2349099476	5261527	1135.32	464	478	424	559	301	430	446.48	0.96	-678947	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	885	48.56	0.36	12	2.60	9.00	1222.00	589	20230608	-25.81	386	20231030	13.21	494	-11.54	20240104	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.17	N	004060	500	1012 억	1943765	N	N	335	N	N
67	20240219	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	439	9	2	2.09	2311640408	5176027	1116.88	464	478	424	559	301	430	446.61	0.96	-677209	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	889	48.78	0.36	12	2.56	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	494	-11.13	20240104	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
68	20240219	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	435	5	2	1.16	2215114644	4955886	1069.37	464	478	424	559	301	430	446.97	0.96	-649859	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	881	48.33	0.36	12	2.45	9.00	1222.00	589	20230608	-26.15	386	20231030	12.69	494	-11.94	20240104	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
69	20240219	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	432	2	2	0.47	2156008423	4819601	1039.97	464	478	424	559	301	430	447.34	0.96	-624848	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	874	48.00	0.35	12	2.38	9.00	1222.00	589	20230608	-26.66	386	20231030	11.92	494	-12.55	20240104	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
70	20240219	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	438	8	2	1.86	1798627141	3990991	861.17	464	478	436	559	301	430	450.67	0.96	-699671	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	887	48.67	0.36	12	1.97	9.00	1222.00	589	20230608	-25.64	386	20231030	13.47	494	-11.34	20240104	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
71	20240219	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	439	9	2	2.09	1715487211	3801072	820.19	464	478	436	559	301	430	451.32	0.96	-668326	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	889	48.78	0.36	12	1.88	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	494	-11.13	20240104	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
72	20240219	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	439	9	2	2.09	1610561543	3562434	768.70	464	478	436	559	301	430	452.10	0.96	-640499	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	889	48.78	0.36	12	1.76	9.00	1222.00	589	20230608	-25.47	386	20231030	13.73	494	-11.13	20240104	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
73	20240219	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	447	17	2	3.95	757647766	1649597	355.95	464	478	442	559	301	430	459.29	0.96	-332688	435	432	428	425	421	430	423	1012	129	500	300	1	1	202424960	905	49.67	0.37	12	0.81	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	494	-9.51	20240104	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.17	N	004060	500	1012 억	1943765	N	N	27126	N	N
74	20240216	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	430	1	2	0.23	192679688	452069	125.99	431	431	424	557	301	429	426.22	0.93	51548	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	870	47.78	0.35	12	0.22	9.00	1222.00	613	20230210	-29.85	386	20231030	11.40	494	-12.96	20240104	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.16	N	004060	500	1012 억	1887380	N	N	27126	N	N
75	20240216	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-2	5	-0.47	146968717	345104	96.18	431	431	424	557	301	429	425.87	0.93	25793	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.17	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	404	5.69	20240129	589	-27.50	20230608	386	10.62	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
76	20240216	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-2	5	-0.47	137648047	323259	90.09	431	431	424	557	301	429	425.81	0.93	22294	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.16	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	404	5.69	20240129	589	-27.50	20230608	386	10.62	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
77	20240216	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-1	5	-0.23	100301206	235515	65.64	431	431	424	557	301	429	425.88	0.93	-2230	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	866	47.56	0.35	12	0.12	9.00	1222.00	613	20230210	-30.18	386	20231030	10.88	494	-13.36	20240104	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
78	20240216	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-1	5	-0.23	70458152	165440	46.11	431	431	424	557	301	429	425.88	0.93	-27218	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	866	47.56	0.35	12	0.08	9.00	1222.00	613	20230210	-30.18	386	20231030	10.88	494	-13.36	20240104	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
79	20240216	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	426	-3	5	-0.70	65202926	153119	42.67	431	431	424	557	301	429	425.83	0.93	-28139	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	862	47.33	0.35	12	0.08	9.00	1222.00	613	20230210	-30.51	386	20231030	10.36	494	-13.77	20240104	404	5.45	20240129	589	-27.67	20230608	386	10.36	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
80	20240216	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-4	5	-0.93	58300573	136907	38.15	431	431	424	557	301	429	425.84	0.93	-25618	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	860	47.22	0.35	12	0.07	9.00	1222.00	613	20230210	-30.67	386	20231030	10.10	494	-13.97	20240104	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
81	20240216	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-2	5	-0.47	7078456	16523	4.60	431	431	427	557	301	429	428.40	0.93	-14361	435	431	428	424	421	430	423	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.01	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	404	5.69	20240129	589	-27.50	20230608	386	10.62	20231030	1.16	N	004060	500	1012 억	1887380	N	N	18098	N	N
82	20240215	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	146584820	342979	87.78	432	432	425	556	300	428	427.39	0.93	-1765	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.17	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.15	N	004060	500	1012 억	1889144	N	N	18098	N	N
83	20240215	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	428	0	3	0.00	140641851	329106	84.23	432	432	425	556	300	428	427.35	0.93	3044	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	866	47.56	0.35	12	0.16	9.00	1222.00	613	20230210	-30.18	386	20231030	10.88	494	-13.36	20240104	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
84	20240215	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	123907703	289799	74.17	432	432	426	556	300	428	427.56	0.93	1663	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.14	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
85	20240215	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	111714758	261353	66.89	432	432	426	556	300	428	427.45	0.93	1892	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.13	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
86	20240215	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	85629977	200208	51.24	432	432	426	556	300	428	427.71	0.93	-9033	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.10	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
87	20240215	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	82166950	192106	49.17	432	432	426	556	300	428	427.72	0.93	-9115	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	868	47.67	0.35	12	0.09	9.00	1222.00	613	20230210	-30.02	386	20231030	11.14	494	-13.16	20240104	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
88	20240215	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-1	5	-0.23	58551557	136899	35.04	432	432	426	556	300	428	427.70	0.93	-11857	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.07	9.00	1222.00	613	20230210	-30.34	386	20231030	10.62	494	-13.56	20240104	404	5.69	20240129	589	-27.50	20230608	386	10.62	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
89	20240215	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	430	2	2	0.47	660688	1534	0.39	432	432	430	556	300	428	430.70	0.93	-1001	433	430	425	422	417	432	424	1012	128	500	300	1	1	202424960	870	47.78	0.35	12	0.00	9.00	1222.00	613	20230210	-29.85	386	20231030	11.40	494	-12.96	20240104	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.15	N	004060	500	1012 억	1889144	N	N	9000	N	N
90	20240214	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	428	2	2	0.47	165010607	389351	84.58	425	428	420	553	299	426	423.77	0.93	10230	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	866	47.56	0.35	12	0.19	9.00	1222.00	613	20230210	-30.18	386	20231030	10.88	494	-13.36	20240104	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.16	N	004060	500	1012 억	1878453	N	N	9000	N	N
91	20240214	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	426	0	3	0.00	130745898	309149	67.16	425	427	420	553	299	426	422.92	0.93	17221	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	862	47.33	0.35	12	0.15	9.00	1222.00	613	20230210	-30.51	386	20231030	10.36	494	-13.77	20240104	404	5.45	20240129	589	-27.67	20230608	386	10.36	20231030	1.16	N	004060	500	1012 억	1878453	N	N	0	N	N
92	20240214	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-1	5	-0.23	79937983	189478	41.16	425	426	420	553	299	426	421.89	0.93	11409	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	860	47.22	0.35	12	0.09	9.00	1222.00	613	20230210	-30.67	386	20231030	10.10	494	-13.97	20240104	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.16	N	004060	500	1012 억	1878453	N	N	0	N	N
93	20240214	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-3	5	-0.70	66154090	156923	34.09	425	426	420	553	299	426	421.57	0.93	6946	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	856	47.00	0.35	12	0.08	9.00	1222.00	613	20230210	-31.00	386	20231030	9.59	494	-14.37	20240104	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.16	N	004060	500	1012 억	1878453	N	N	0	N	N
94	20240214	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	424	-2	5	-0.47	59303670	140730	30.57	425	426	420	553	299	426	421.40	0.93	6946	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	858	47.11	0.35	12	0.07	9.00	1222.00	613	20230210	-30.83	386	20231030	9.84	494	-14.17	20240104	404	4.95	20240129	589	-28.01	20230608	386	9.84	20231030	1.16	N	004060	500	1012 억	1878453	N	N	0	N	N
95	20240214	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-5	5	-1.17	52080616	123693	26.87	425	426	420	553	299	426	421.05	0.93	6911	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	852	46.78	0.34	12	0.06	9.00	1222.00	613	20230210	-31.32	386	20231030	9.07	494	-14.78	20240104	404	4.21	20240129	589	-28.52	20230608	386	9.07	20231030	1.16	N	004060	500	1012 억	1878453	N	N	0	N	N
96	20240214	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-5	5	-1.17	1023643	2427	0.53	425	425	421	553	299	426	421.77	0.93	-610	443	434	427	418	411	439	423	1012	127	500	300	1	1	202424960	852	46.78	0.34	12	0.00	9.00	1222.00	613	20230210	-31.32	386	20231030	9.07	494	-14.78	20240104	404	4.21	20240129	589	-28.52	20230608	386	9.07	20231030	1.16	N	004060	500	1012 억	1878453	N	N	0	N	N
97	20240213	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	426	6	2	1.43	194650699	459313	194.80	421	436	420	546	294	420	423.78	0.88	89281	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	862	47.33	0.35	12	0.23	9.00	1222.00	613	20230210	-30.51	386	20231030	10.36	494	-13.77	20240104	404	5.45	20240129	589	-27.67	20230608	386	10.36	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N
98	20240213	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	425	5	2	1.19	187475876	442429	187.64	421	436	420	546	294	420	423.74	0.88	87472	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	860	47.22	0.35	12	0.22	9.00	1222.00	613	20230210	-30.67	386	20231030	10.10	494	-13.97	20240104	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N
99	20240213	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	425	5	2	1.19	167290762	394637	167.37	421	436	420	546	294	420	423.91	0.88	63110	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	860	47.22	0.35	12	0.19	9.00	1222.00	613	20230210	-30.67	386	20231030	10.10	494	-13.97	20240104	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N
100	20240213	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	424	4	2	0.95	78836532	186841	79.24	421	429	420	546	294	420	421.94	0.88	54631	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	858	47.11	0.35	12	0.09	9.00	1222.00	613	20230210	-30.83	386	20231030	9.84	494	-14.17	20240104	404	4.95	20240129	589	-28.01	20230608	386	9.84	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N
101	20240213	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	425	5	2	1.19	72802917	172600	73.20	421	429	420	546	294	420	421.80	0.88	47633	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	860	47.22	0.35	12	0.09	9.00	1222.00	613	20230210	-30.67	386	20231030	10.10	494	-13.97	20240104	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N
102	20240213	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	424	4	2	0.95	55772588	132248	56.09	421	429	420	546	294	420	421.73	0.88	41388	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	858	47.11	0.35	12	0.07	9.00	1222.00	613	20230210	-30.83	386	20231030	9.84	494	-14.17	20240104	404	4.95	20240129	589	-28.01	20230608	386	9.84	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N
103	20240213	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	424	4	2	0.95	43434952	103082	43.72	421	429	420	546	294	420	421.36	0.88	37509	428	423	420	415	412	422	414	1012	126	500	300	1	1	202424960	858	47.11	0.35	12	0.05	9.00	1222.00	613	20230210	-30.83	386	20231030	9.84	494	-14.17	20240104	404	4.95	20240129	589	-28.01	20230608	386	9.84	20231030	1.20	N	004060	500	1012 억	1789487	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History