KissMeData/057050/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	foreignNetBuyingQuantity	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	160534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46850	500	2	1.08	1145026600	24157	388.06	46500	47900	46350	60200	32450	46350	47399.37	48.97	-5329	-1742	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5622	6.51	0.28	12	0.20	7194.00	167970.00	53400	20230223	-12.27	40100	20230726	16.83	48800	-4.00	20240202	40300	16.25	20240119	51400	-8.85	20230302	40100	16.83	20230726	0.19	N	057050	5000	600 억	2879459	N	N	300	N	N
3	20240229	150536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47500	1150	2	2.48	944040500	19893	319.57	46500	47900	46350	60200	32450	46350	47455.91	49.01	-2760	-218	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5700	6.60	0.28	12	0.17	7194.00	167970.00	53400	20230223	-11.05	40100	20230726	18.45	48800	-2.66	20240202	40300	17.87	20240119	51400	-7.59	20230302	40100	18.45	20230726	0.19	N	057050	5000	600 억	2882028	N	N	86	N	N
4	20240229	140536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47750	1400	2	3.02	664695300	14032	225.41	46500	47900	46350	60200	32450	46350	47369.96	49.07	371	2127	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5730	6.64	0.28	12	0.12	7194.00	167970.00	53400	20230223	-10.58	40100	20230726	19.08	48800	-2.15	20240202	40300	18.49	20240119	51400	-7.10	20230302	40100	19.08	20230726	0.19	N	057050	5000	600 억	2885159	N	N	86	N	N
5	20240229	130536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47350	1000	2	2.16	385550650	8171	131.26	46500	47450	46350	60200	32450	46350	47185.25	49.07	309	1416	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5682	6.58	0.28	12	0.07	7194.00	167970.00	53400	20230223	-11.33	40100	20230726	18.08	48800	-2.97	20240202	40300	17.49	20240119	51400	-7.88	20230302	40100	18.08	20230726	0.19	N	057050	5000	600 억	2885097	N	N	86	N	N
6	20240229	120535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47400	1050	2	2.27	204862650	4356	69.98	46500	47450	46350	60200	32450	46350	47029.99	49.06	129	514	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5688	6.59	0.28	12	0.04	7194.00	167970.00	53400	20230223	-11.24	40100	20230726	18.20	48800	-2.87	20240202	40300	17.62	20240119	51400	-7.78	20230302	40100	18.20	20230726	0.19	N	057050	5000	600 억	2884917	N	N	86	N	N
7	20240229	110536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47000	650	2	1.40	105085350	2245	36.06	46500	47100	46350	60200	32450	46350	46808.62	49.06	71	495	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5640	6.53	0.28	12	0.02	7194.00	167970.00	53400	20230223	-11.99	40100	20230726	17.21	48800	-3.69	20240202	40300	16.63	20240119	51400	-8.56	20230302	40100	17.21	20230726	0.19	N	057050	5000	600 억	2884859	N	N	86	N	N
8	20240229	100536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46850	500	2	1.08	28608850	614	9.86	46500	46850	46350	60200	32450	46350	46594.22	49.06	121	282	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5622	6.51	0.28	12	0.01	7194.00	167970.00	53400	20230223	-12.27	40100	20230726	16.83	48800	-4.00	20240202	40300	16.25	20240119	51400	-8.85	20230302	40100	16.83	20230726	0.19	N	057050	5000	600 억	2884909	N	N	86	N	N
9	20240229	090535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	50	2	0.11	4460650	96	1.54	46500	46500	46400	60200	32450	46350	46465.10	49.06	-32	62	47450	46900	46350	45800	45250	46625	45525	600	13850	5000	33370	50	1	12000000	5568	6.45	0.28	12	0.00	7194.00	167970.00	53400	20230223	-13.11	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	51400	-9.73	20230302	40100	15.71	20230726	0.19	N	057050	5000	600 억	2884756	N	N	86	N	N
10	20240228	160503	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46350	200	2	0.43	288723800	6225	114.87	46600	46900	45800	59900	32350	46150	46381.33	49.06	-1839	-1943	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5562	6.44	0.28	12	0.05	7194.00	167970.00	53700	20230222	-13.69	40100	20230726	15.59	48800	-5.02	20240202	40300	15.01	20240119	52300	-11.38	20230228	40100	15.59	20230726	0.16	N	057050	5000	600 억	2884788	N	N	86	N	N
11	20240228	150504	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46550	400	2	0.87	280872700	6056	111.75	46600	46900	45800	59900	32350	46150	46379.24	49.06	-1814	-1931	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5586	6.47	0.28	12	0.05	7194.00	167970.00	53700	20230222	-13.31	40100	20230726	16.08	48800	-4.61	20240202	40300	15.51	20240119	52300	-10.99	20230228	40100	16.08	20230726	0.16	N	057050	5000	600 억	2884813	N	N	12	N	N
12	20240228	140536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46350	200	2	0.43	254555000	5491	101.33	46600	46900	45800	59900	32350	46150	46358.59	49.07	-1445	-1539	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5562	6.44	0.28	12	0.05	7194.00	167970.00	53700	20230222	-13.69	40100	20230726	15.59	48800	-5.02	20240202	40300	15.01	20240119	52300	-11.38	20230228	40100	15.59	20230726	0.16	N	057050	5000	600 억	2885182	N	N	12	N	N
13	20240228	130536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46700	550	2	1.19	232794150	5025	92.73	46600	46900	45800	59900	32350	46150	46327.19	49.07	-1142	-1227	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5604	6.49	0.28	12	0.04	7194.00	167970.00	53700	20230222	-13.04	40100	20230726	16.46	48800	-4.30	20240202	40300	15.88	20240119	52300	-10.71	20230228	40100	16.46	20230726	0.16	N	057050	5000	600 억	2885485	N	N	12	N	N
14	20240228	120537	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	250	2	0.54	212917100	4599	84.87	46600	46900	45800	59900	32350	46150	46296.39	49.07	-1121	-1235	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5568	6.45	0.28	12	0.04	7194.00	167970.00	53700	20230222	-13.59	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	52300	-11.28	20230228	40100	15.71	20230726	0.16	N	057050	5000	600 억	2885506	N	N	12	N	N
15	20240228	110514	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46800	650	2	1.41	154702350	3352	61.86	46600	46800	45800	59900	32350	46150	46152.25	49.07	-1164	-1155	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5616	6.51	0.28	12	0.03	7194.00	167970.00	53700	20230222	-12.85	40100	20230726	16.71	48800	-4.10	20240202	40300	16.13	20240119	52300	-10.52	20230228	40100	16.71	20230726	0.16	N	057050	5000	600 억	2885463	N	N	12	N	N
16	20240228	100534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46200	50	2	0.11	104772000	2272	41.93	46600	46600	45800	59900	32350	46150	46114.44	49.07	-1131	-1125	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5544	6.42	0.28	12	0.02	7194.00	167970.00	53700	20230222	-13.97	40100	20230726	15.21	48800	-5.33	20240202	40300	14.64	20240119	52300	-11.66	20230228	40100	15.21	20230726	0.16	N	057050	5000	600 억	2885496	N	N	12	N	N
17	20240228	090536	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46150	0	3	0.00	2128750	46	0.85	46600	46600	46150	59900	32350	46150	46277.17	49.09	-40	-39	47516	46832	46416	45732	45316	46625	45525	600	13750	5000	33220	50	1	12000000	5538	6.42	0.27	12	0.00	7194.00	167970.00	53700	20230222	-14.06	40100	20230726	15.09	48800	-5.43	20240202	40300	14.52	20240119	52300	-11.76	20230228	40100	15.09	20230726	0.16	N	057050	5000	600 억	2886587	N	N	12	N	N
18	20240227	160535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46150	-100	5	-0.22	251352950	5419	21.31	46700	47100	46000	60100	32400	46250	46383.68	49.09	-1399	-1669	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5538	6.42	0.27	12	0.05	7194.00	167970.00	54000	20230221	-14.54	40100	20230726	15.09	48800	-5.43	20240202	40300	14.52	20240119	52700	-12.43	20230227	40100	15.09	20230726	0.17	N	057050	5000	600 억	2886627	N	N	12	N	N
19	20240227	150537	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46300	50	2	0.11	235540800	5077	19.97	46700	47100	46000	60100	32400	46250	46393.70	49.09	-1258	-1486	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5556	6.44	0.28	12	0.04	7194.00	167970.00	54000	20230221	-14.26	40100	20230726	15.46	48800	-5.12	20240202	40300	14.89	20240119	52700	-12.14	20230227	40100	15.46	20230726	0.17	N	057050	5000	600 억	2886768	N	N	161	N	N
20	20240227	140534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46550	300	2	0.65	198596100	4279	16.83	46700	47100	46000	60100	32400	46250	46411.80	49.10	-935	-1166	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5586	6.47	0.28	12	0.04	7194.00	167970.00	54000	20230221	-13.80	40100	20230726	16.08	48800	-4.61	20240202	40300	15.51	20240119	52700	-11.67	20230227	40100	16.08	20230726	0.17	N	057050	5000	600 억	2887091	N	N	161	N	N
21	20240227	130457	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	150	2	0.32	165507450	3566	14.02	46700	47100	46000	60100	32400	46250	46412.63	49.11	-579	-825	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5568	6.45	0.28	12	0.03	7194.00	167970.00	54000	20230221	-14.07	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	52700	-11.95	20230227	40100	15.71	20230726	0.17	N	057050	5000	600 억	2887447	N	N	161	N	N
22	20240227	120538	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46450	200	2	0.43	153276400	3303	12.99	46700	47100	46000	60100	32400	46250	46405.21	49.11	-536	-789	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5574	6.46	0.28	12	0.03	7194.00	167970.00	54000	20230221	-13.98	40100	20230726	15.84	48800	-4.82	20240202	40300	15.26	20240119	52700	-11.86	20230227	40100	15.84	20230726	0.17	N	057050	5000	600 억	2887490	N	N	161	N	N
23	20240227	110535	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46750	500	2	1.08	97495000	2103	8.27	46700	47100	46000	60100	32400	46250	46359.96	49.11	-266	-241	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5610	6.50	0.28	12	0.02	7194.00	167970.00	54000	20230221	-13.43	40100	20230726	16.58	48800	-4.20	20240202	40300	16.00	20240119	52700	-11.29	20230227	40100	16.58	20230726	0.17	N	057050	5000	600 억	2887760	N	N	161	N	N
24	20240227	100532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46100	-150	5	-0.32	48155750	1035	4.07	46700	47100	46100	60100	32400	46250	46527.29	49.11	-364	-379	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5532	6.41	0.27	12	0.01	7194.00	167970.00	54000	20230221	-14.63	40100	20230726	14.96	48800	-5.53	20240202	40300	14.39	20240119	52700	-12.52	20230227	40100	14.96	20230726	0.17	N	057050	5000	600 억	2887662	N	N	161	N	N
25	20240227	090534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46250	0	3	0.00	6683750	144	0.57	46700	46700	46250	60100	32400	46250	46414.93	49.12	-59	-59	48450	47350	46800	45700	45150	47075	45425	600	13850	5000	33300	50	1	12000000	5550	6.43	0.28	12	0.00	7194.00	167970.00	54000	20230221	-14.35	40100	20230726	15.34	48800	-5.23	20240202	40300	14.76	20240119	52700	-12.24	20230227	40100	15.34	20230726	0.17	N	057050	5000	600 억	2887967	N	N	161	N	N
26	20240226	160533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46250	-1250	5	-2.63	1201562350	25424	117.38	47800	47900	46250	61700	33250	47500	47261.03	49.11	992	-3785	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5550	6.43	0.28	12	0.21	7194.00	167970.00	54300	20230220	-14.83	40100	20230726	15.34	48800	-5.23	20240202	40300	14.76	20240119	52700	-12.24	20230227	40100	15.34	20230726	0.17	N	057050	5000	600 억	2887911	N	N	161	N	N
27	20240226	150532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46900	-600	5	-1.26	1072216850	22659	104.61	47800	47900	46650	61700	33250	47500	47319.69	49.12	1229	-3086	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5628	6.52	0.28	12	0.19	7194.00	167970.00	54300	20230220	-13.63	40100	20230726	16.96	48800	-3.89	20240202	40300	16.38	20240119	52700	-11.01	20230227	40100	16.96	20230726	0.17	N	057050	5000	600 억	2888148	N	N	0	N	N
28	20240226	140532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47400	-100	5	-0.21	779491550	16417	75.79	47800	47900	46650	61700	33250	47500	47480.75	49.08	-912	-4211	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5688	6.59	0.28	12	0.14	7194.00	167970.00	54300	20230220	-12.71	40100	20230726	18.20	48800	-2.87	20240202	40300	17.62	20240119	52700	-10.06	20230227	40100	18.20	20230726	0.17	N	057050	5000	600 억	2886007	N	N	0	N	N
29	20240226	130530	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47500	0	3	0.00	660887250	13919	64.26	47800	47900	46650	61700	33250	47500	47480.94	49.09	-474	-2693	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5700	6.60	0.28	12	0.12	7194.00	167970.00	54300	20230220	-12.52	40100	20230726	18.45	48800	-2.66	20240202	40300	17.87	20240119	52700	-9.87	20230227	40100	18.45	20230726	0.17	N	057050	5000	600 억	2886445	N	N	0	N	N
30	20240226	120529	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47750	250	2	0.53	545840600	11505	53.12	47800	47900	46650	61700	33250	47500	47443.77	49.09	-542	-1677	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5730	6.64	0.28	12	0.10	7194.00	167970.00	54300	20230220	-12.06	40100	20230726	19.08	48800	-2.15	20240202	40300	18.49	20240119	52700	-9.39	20230227	40100	19.08	20230726	0.17	N	057050	5000	600 억	2886377	N	N	0	N	N
31	20240226	110528	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47600	100	2	0.21	380457500	8040	37.12	47800	47800	46650	61700	33250	47500	47320.58	49.08	-1086	-1256	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5712	6.62	0.28	12	0.07	7194.00	167970.00	54300	20230220	-12.34	40100	20230726	18.70	48800	-2.46	20240202	40300	18.11	20240119	52700	-9.68	20230227	40100	18.70	20230726	0.17	N	057050	5000	600 억	2885833	N	N	0	N	N
32	20240226	100525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46900	-600	5	-1.26	228366600	4807	22.19	47800	47800	46750	61700	33250	47500	47507.09	49.07	-1357	-1409	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5628	6.52	0.28	12	0.04	7194.00	167970.00	54300	20230220	-13.63	40100	20230726	16.96	48800	-3.89	20240202	40300	16.38	20240119	52700	-11.01	20230227	40100	16.96	20230726	0.17	N	057050	5000	600 억	2885562	N	N	0	N	N
33	20240226	090524	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47750	250	2	0.53	90117350	1889	8.72	47800	47800	47200	61700	33250	47500	47706.38	49.09	-552	-553	48600	48050	47050	46500	45500	48325	46775	600	14200	5000	34200	50	1	12000000	5730	6.64	0.28	12	0.02	7194.00	167970.00	54300	20230220	-12.06	40100	20230726	19.08	48800	-2.15	20240202	40300	18.49	20240119	52700	-9.39	20230227	40100	19.08	20230726	0.17	N	057050	5000	600 억	2886367	N	N	0	N	N
34	20240223	160527	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47500	1350	2	2.93	1025362700	21657	254.82	46800	47600	46050	59900	32350	46150	47345.52	49.10	-5542	-6959	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5700	6.60	0.28	12	0.18	7194.00	167970.00	54300	20230220	-12.52	40100	20230726	18.45	48800	-2.66	20240202	40300	17.87	20240119	53400	-11.05	20230223	40100	18.45	20230726	0.17	N	057050	5000	600 억	2886919	N	N	291	N	N
35	20240223	150525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47350	1200	2	2.60	932949650	19708	231.89	46800	47600	46050	59900	32350	46150	47338.63	49.12	-4381	-5724	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5682	6.58	0.28	12	0.16	7194.00	167970.00	54300	20230220	-12.80	40100	20230726	18.08	48800	-2.97	20240202	40300	17.49	20240119	53400	-11.33	20230223	40100	18.08	20230726	0.17	N	057050	5000	600 억	2888080	N	N	291	N	N
36	20240223	140525	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47400	1250	2	2.71	749274650	15833	186.29	46800	47600	46050	59900	32350	46150	47323.61	49.16	-1895	-2919	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5688	6.59	0.28	12	0.13	7194.00	167970.00	54300	20230220	-12.71	40100	20230726	18.20	48800	-2.87	20240202	40300	17.62	20240119	53400	-11.24	20230223	40100	18.20	20230726	0.17	N	057050	5000	600 억	2890566	N	N	291	N	N
37	20240223	130523	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47450	1300	2	2.82	597373150	12630	148.61	46800	47600	46050	59900	32350	46150	47297.95	49.18	-906	-1633	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5694	6.60	0.28	12	0.11	7194.00	167970.00	54300	20230220	-12.62	40100	20230726	18.33	48800	-2.77	20240202	40300	17.74	20240119	53400	-11.14	20230223	40100	18.33	20230726	0.17	N	057050	5000	600 억	2891555	N	N	291	N	N
38	20240223	120523	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47500	1350	2	2.93	443940800	9398	110.58	46800	47600	46050	59900	32350	46150	47237.80	49.20	630	135	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5700	6.60	0.28	12	0.08	7194.00	167970.00	54300	20230220	-12.52	40100	20230726	18.45	48800	-2.66	20240202	40300	17.87	20240119	53400	-11.05	20230223	40100	18.45	20230726	0.17	N	057050	5000	600 억	2893091	N	N	291	N	N
39	20240223	110519	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	47400	1250	2	2.71	297478250	6315	74.30	46800	47500	46050	59900	32350	46150	47106.61	49.22	1473	1213	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5688	6.59	0.28	12	0.05	7194.00	167970.00	54300	20230220	-12.71	40100	20230726	18.20	48800	-2.87	20240202	40300	17.62	20240119	53400	-11.24	20230223	40100	18.20	20230726	0.17	N	057050	5000	600 억	2893934	N	N	291	N	N
40	20240223	100518	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46950	800	2	1.73	59444800	1274	14.99	46800	46950	46050	59900	32350	46150	46659.97	49.19	-145	-178	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5634	6.53	0.28	12	0.01	7194.00	167970.00	54300	20230220	-13.54	40100	20230726	17.08	48800	-3.79	20240202	40300	16.50	20240119	53400	-12.08	20230223	40100	17.08	20230726	0.17	N	057050	5000	600 억	2892316	N	N	291	N	N
41	20240223	090521	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46100	-50	5	-0.11	976400	21	0.25	46800	46800	46050	59900	32350	46150	46495.24	49.19	-13	-12	47316	46732	46266	45682	45216	46500	45450	600	13750	5000	33220	50	1	12000000	5532	6.41	0.27	12	0.00	7194.00	167970.00	54300	20230220	-15.10	40100	20230726	14.96	48800	-5.53	20240202	40300	14.39	20240119	53400	-13.67	20230223	40100	14.96	20230726	0.17	N	057050	5000	600 억	2892448	N	N	291	N	N
42	20240222	160513	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46150	-700	5	-1.49	392407350	8499	58.84	46850	46850	45800	60900	32800	46850	46171.00	49.19	-2433	-2570	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5538	6.42	0.27	12	0.07	7194.00	167970.00	54300	20230220	-15.01	40100	20230726	15.09	48800	-5.43	20240202	40300	14.52	20240119	53700	-14.06	20230222	40100	15.09	20230726	0.18	N	057050	5000	600 억	2892461	N	N	291	N	N
43	20240222	150523	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46050	-800	5	-1.71	327591150	7092	49.10	46850	46850	45800	60900	32800	46850	46191.65	49.20	-1883	-2005	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5526	6.40	0.27	12	0.06	7194.00	167970.00	54300	20230220	-15.19	40100	20230726	14.84	48800	-5.64	20240202	40300	14.27	20240119	53700	-14.25	20230222	40100	14.84	20230726	0.18	N	057050	5000	600 억	2893011	N	N	12	N	N
44	20240222	140521	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	-450	5	-0.96	240728100	5214	36.10	46850	46850	45800	60900	32800	46850	46169.56	49.21	-1232	-1307	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5568	6.45	0.28	12	0.04	7194.00	167970.00	54300	20230220	-14.55	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	53700	-13.59	20230222	40100	15.71	20230726	0.18	N	057050	5000	600 억	2893662	N	N	12	N	N
45	20240222	130512	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46250	-600	5	-1.28	192114300	4164	28.83	46850	46850	45800	60900	32800	46850	46136.96	49.22	-959	-1028	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5550	6.43	0.28	12	0.03	7194.00	167970.00	54300	20230220	-14.83	40100	20230726	15.34	48800	-5.23	20240202	40300	14.76	20240119	53700	-13.87	20230222	40100	15.34	20230726	0.18	N	057050	5000	600 억	2893935	N	N	12	N	N
46	20240222	120518	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46200	-650	5	-1.39	157526950	3416	23.65	46850	46850	45800	60900	32800	46850	46114.45	49.22	-720	-769	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5544	6.42	0.28	12	0.03	7194.00	167970.00	54300	20230220	-14.92	40100	20230726	15.21	48800	-5.33	20240202	40300	14.64	20240119	53700	-13.97	20230222	40100	15.21	20230726	0.18	N	057050	5000	600 억	2894174	N	N	12	N	N
47	20240222	110515	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46250	-600	5	-1.28	134194900	2911	20.15	46850	46850	45800	60900	32800	46850	46099.24	49.22	-619	-624	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5550	6.43	0.28	12	0.02	7194.00	167970.00	54300	20230220	-14.83	40100	20230726	15.34	48800	-5.23	20240202	40300	14.76	20240119	53700	-13.87	20230222	40100	15.34	20230726	0.18	N	057050	5000	600 억	2894275	N	N	12	N	N
48	20240222	100512	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45900	-950	5	-2.03	90847050	1972	13.65	46850	46850	45800	60900	32800	46850	46068.48	49.23	-369	-393	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5508	6.38	0.27	12	0.02	7194.00	167970.00	54300	20230220	-15.47	40100	20230726	14.46	48800	-5.94	20240202	40300	13.90	20240119	53700	-14.53	20230222	40100	14.46	20230726	0.18	N	057050	5000	600 억	2894525	N	N	12	N	N
49	20240222	090519	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46550	-300	5	-0.64	1123850	24	0.17	46850	46850	46550	60900	32800	46850	46827.08	49.23	-5	-5	47450	47150	46600	46300	45750	47300	46450	600	14050	5000	33730	50	1	12000000	5586	6.47	0.28	12	0.00	7194.00	167970.00	54300	20230220	-14.27	40100	20230726	16.08	48800	-4.61	20240202	40300	15.51	20240119	53700	-13.31	20230222	40100	16.08	20230726	0.18	N	057050	5000	600 억	2894889	N	N	12	N	N
50	20240221	160515	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46850	450	2	0.97	672680750	14417	124.85	46400	46900	46050	60300	32500	46400	46658.86	49.23	102	-4915	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5622	6.51	0.28	12	0.12	7194.00	167970.00	54300	20230220	-13.72	40100	20230726	16.83	48800	-4.00	20240202	40300	16.25	20240119	54000	-13.24	20230221	40100	16.83	20230726	0.19	N	057050	5000	600 억	2894894	N	N	12	N	N
51	20240221	150511	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46450	50	2	0.11	641233650	13742	119.01	46400	46900	46050	60300	32500	46400	46662.32	49.23	15	-4787	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5574	6.46	0.28	12	0.11	7194.00	167970.00	54300	20230220	-14.46	40100	20230726	15.84	48800	-4.82	20240202	40300	15.26	20240119	54000	-13.98	20230221	40100	15.84	20230726	0.19	N	057050	5000	600 억	2894807	N	N	107	N	N
52	20240221	140512	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46700	300	2	0.65	545220200	11686	101.20	46400	46900	46050	60300	32500	46400	46655.84	49.23	59	-3853	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5604	6.49	0.28	12	0.10	7194.00	167970.00	54300	20230220	-14.00	40100	20230726	16.46	48800	-4.30	20240202	40300	15.88	20240119	54000	-13.52	20230221	40100	16.46	20230726	0.19	N	057050	5000	600 억	2894851	N	N	107	N	N
53	20240221	130513	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46650	250	2	0.54	438837950	9412	81.51	46400	46900	46050	60300	32500	46400	46625.37	49.23	-207	-3289	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5598	6.48	0.28	12	0.08	7194.00	167970.00	54300	20230220	-14.09	40100	20230726	16.33	48800	-4.41	20240202	40300	15.76	20240119	54000	-13.61	20230221	40100	16.33	20230726	0.19	N	057050	5000	600 억	2894585	N	N	107	N	N
54	20240221	120512	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46450	50	2	0.11	360455950	7729	66.94	46400	46900	46050	60300	32500	46400	46636.82	49.22	-672	-2860	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5574	6.46	0.28	12	0.06	7194.00	167970.00	54300	20230220	-14.46	40100	20230726	15.84	48800	-4.82	20240202	40300	15.26	20240119	54000	-13.98	20230221	40100	15.84	20230726	0.19	N	057050	5000	600 억	2894120	N	N	107	N	N
55	20240221	110517	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46800	400	2	0.86	249858300	5352	46.35	46400	46900	46050	60300	32500	46400	46685.03	49.23	-228	-1456	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5616	6.51	0.28	12	0.04	7194.00	167970.00	54300	20230220	-13.81	40100	20230726	16.71	48800	-4.10	20240202	40300	16.13	20240119	54000	-13.33	20230221	40100	16.71	20230726	0.19	N	057050	5000	600 억	2894564	N	N	107	N	N
56	20240221	100510	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46600	200	2	0.43	156499900	3353	29.04	46400	46900	46050	60300	32500	46400	46674.59	49.23	-274	-673	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5592	6.48	0.28	12	0.03	7194.00	167970.00	54300	20230220	-14.18	40100	20230726	16.21	48800	-4.51	20240202	40300	15.63	20240119	54000	-13.70	20230221	40100	16.21	20230726	0.19	N	057050	5000	600 억	2894518	N	N	107	N	N
57	20240221	090510	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	0	3	0.00	1436500	31	0.27	46400	46400	46050	60300	32500	46400	46338.71	49.23	44	4	47666	47032	46516	45882	45366	46975	45825	600	13900	5000	33400	50	1	12000000	5568	6.45	0.28	12	0.00	7194.00	167970.00	54300	20230220	-14.55	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	54000	-14.07	20230221	40100	15.71	20230726	0.19	N	057050	5000	600 억	2894836	N	N	107	N	N
58	20240220	160505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	-250	5	-0.54	534529200	11547	42.60	46400	47150	46000	60600	32700	46650	46291.61	49.23	-2262	-3302	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5568	6.45	0.28	12	0.10	7194.00	167970.00	54300	20230220	-14.55	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	54300	-14.55	20230220	40100	15.71	20230726	0.20	N	057050	5000	600 억	2894792	N	N	107	N	N
59	20240220	150508	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46200	-450	5	-0.96	490525250	10593	39.08	46400	47150	46000	60600	32700	46650	46306.55	49.24	-1999	-3027	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5544	6.42	0.28	12	0.09	7194.00	167970.00	54300	20230220	-14.92	40100	20230726	15.21	48800	-5.33	20240202	40300	14.64	20240119	54300	-14.92	20230220	40100	15.21	20230726	0.20	N	057050	5000	600 억	2895055	N	N	3	N	N
60	20240220	140509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46150	-500	5	-1.07	440718900	9514	35.10	46400	47150	46000	60600	32700	46650	46323.20	49.24	-1466	-2317	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5538	6.42	0.27	12	0.08	7194.00	167970.00	54300	20230220	-15.01	40100	20230726	15.09	48800	-5.43	20240202	40300	14.52	20240119	54300	-15.01	20230220	40100	15.09	20230726	0.20	N	057050	5000	600 억	2895588	N	N	3	N	N
61	20240220	130510	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46100	-550	5	-1.18	363766650	7847	28.95	46400	47150	46000	60600	32700	46650	46357.42	49.26	-469	-1095	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5532	6.41	0.27	12	0.07	7194.00	167970.00	54300	20230220	-15.10	40100	20230726	14.96	48800	-5.53	20240202	40300	14.39	20240119	54300	-15.10	20230220	40100	14.96	20230726	0.20	N	057050	5000	600 억	2896585	N	N	3	N	N
62	20240220	120506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46300	-350	5	-0.75	253219850	5460	20.14	46400	47150	46000	60600	32700	46650	46377.26	49.26	-705	-1093	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5556	6.44	0.28	12	0.05	7194.00	167970.00	54300	20230220	-14.73	40100	20230726	15.46	48800	-5.12	20240202	40300	14.89	20240119	54300	-14.73	20230220	40100	15.46	20230726	0.20	N	057050	5000	600 억	2896349	N	N	3	N	N
63	20240220	110505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46100	-550	5	-1.18	210009450	4528	16.71	46400	47150	46000	60600	32700	46650	46380.18	49.26	-475	-612	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5532	6.41	0.27	12	0.04	7194.00	167970.00	54300	20230220	-15.10	40100	20230726	14.96	48800	-5.53	20240202	40300	14.39	20240119	54300	-15.10	20230220	40100	14.96	20230726	0.20	N	057050	5000	600 억	2896579	N	N	3	N	N
64	20240220	100458	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46200	-450	5	-0.96	154625050	3327	12.27	46400	47150	46050	60600	32700	46650	46475.82	49.27	-136	-180	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5544	6.42	0.28	12	0.03	7194.00	167970.00	54300	20230220	-14.92	40100	20230726	15.21	48800	-5.33	20240202	40300	14.64	20240119	54300	-14.92	20230220	40100	15.21	20230726	0.20	N	057050	5000	600 억	2896918	N	N	3	N	N
65	20240220	090509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46400	-250	5	-0.54	5429850	117	0.43	46400	46650	46400	60600	32700	46650	46408.97	49.27	21	21	48150	47400	46200	45450	44250	47775	45825	600	13950	5000	33580	50	1	12000000	5568	6.45	0.28	12	0.00	7194.00	167970.00	54300	20230220	-14.55	40100	20230726	15.71	48800	-4.92	20240202	40300	15.14	20240119	54300	-14.55	20230220	40100	15.71	20230726	0.20	N	057050	5000	600 억	2897075	N	N	3	N	N
66	20240219	160508	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46650	1650	2	3.67	1252264500	27090	193.42	45000	46950	45000	58500	31500	45000	46226.03	49.27	-2607	-3726	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5598	6.48	0.28	12	0.23	7194.00	167970.00	54300	20230220	-14.09	40100	20230726	16.33	48800	-4.41	20240202	40300	15.76	20240119	54300	-14.09	20230220	40100	16.33	20230726	0.18	N	057050	5000	600 억	2897054	N	N	3	N	N
67	20240219	150511	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46800	1800	2	4.00	1194570250	25854	184.59	45000	46950	45000	58500	31500	45000	46204.47	49.28	-1981	-3006	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5616	6.51	0.28	12	0.22	7194.00	167970.00	54300	20230220	-13.81	40100	20230726	16.71	48800	-4.10	20240202	40300	16.13	20240119	54300	-13.81	20230220	40100	16.71	20230726	0.18	N	057050	5000	600 억	2897680	N	N	24	N	N
68	20240219	140511	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46750	1750	2	3.89	929469600	20190	144.15	45000	46850	45000	58500	31500	45000	46036.14	49.32	424	-599	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5610	6.50	0.28	12	0.17	7194.00	167970.00	54300	20230220	-13.90	40100	20230726	16.58	48800	-4.20	20240202	40300	16.00	20240119	54300	-13.90	20230220	40100	16.58	20230726	0.18	N	057050	5000	600 억	2900085	N	N	24	N	N
69	20240219	130509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46350	1350	2	3.00	669410850	14613	104.33	45000	46400	45000	58500	31500	45000	45809.27	49.31	61	-968	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5562	6.44	0.28	12	0.12	7194.00	167970.00	54300	20230220	-14.64	40100	20230726	15.59	48800	-5.02	20240202	40300	15.01	20240119	54300	-14.64	20230220	40100	15.59	20230726	0.18	N	057050	5000	600 억	2899722	N	N	24	N	N
70	20240219	120509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46150	1150	2	2.56	537931400	11773	84.06	45000	46250	45000	58500	31500	45000	45691.96	49.33	1118	88	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5538	6.42	0.27	12	0.10	7194.00	167970.00	54300	20230220	-15.01	40100	20230726	15.09	48800	-5.43	20240202	40300	14.52	20240119	54300	-15.01	20230220	40100	15.09	20230726	0.18	N	057050	5000	600 억	2900779	N	N	24	N	N
71	20240219	110509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45550	550	2	1.22	348166250	7642	54.56	45000	45850	45000	58500	31500	45000	45559.57	49.34	1247	-68	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5466	6.33	0.27	12	0.06	7194.00	167970.00	54300	20230220	-16.11	40100	20230726	13.59	48800	-6.66	20240202	40300	13.03	20240119	54300	-16.11	20230220	40100	13.59	20230726	0.18	N	057050	5000	600 억	2900908	N	N	24	N	N
72	20240219	100503	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45650	650	2	1.44	210705250	4627	33.04	45000	45850	45000	58500	31500	45000	45538.20	49.33	1000	983	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5478	6.35	0.27	12	0.04	7194.00	167970.00	54300	20230220	-15.93	40100	20230726	13.84	48800	-6.45	20240202	40300	13.28	20240119	54300	-15.93	20230220	40100	13.84	20230726	0.18	N	057050	5000	600 억	2900661	N	N	24	N	N
73	20240219	090507	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45150	150	2	0.33	5086200	113	0.81	45000	45200	45000	58500	31500	45000	45010.62	49.31	15	-14	45833	45416	44633	44216	43433	45625	44425	600	13500	5000	32400	50	1	12000000	5418	6.28	0.27	12	0.00	7194.00	167970.00	54300	20230220	-16.85	40100	20230726	12.59	48800	-7.48	20240202	40300	12.03	20240119	54300	-16.85	20230220	40100	12.59	20230726	0.18	N	057050	5000	600 억	2899676	N	N	24	N	N
74	20240216	160504	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45000	1050	2	2.39	624324450	14006	23.11	43900	45050	43850	57100	30800	43950	44575.44	49.32	3916	3152	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5400	6.26	0.27	12	0.12	7194.00	167970.00	54300	20230210	-17.13	40100	20230726	12.22	48800	-7.79	20240202	40300	11.66	20240119	54300	-17.13	20230220	40100	12.22	20230726	0.18	N	057050	5000	600 억	2899799	N	N	24	N	N
75	20240216	150506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44750	800	2	1.82	573569250	12876	21.24	43900	45050	43850	57100	30800	43950	44545.61	49.31	3534	2915	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5370	6.22	0.27	12	0.11	7194.00	167970.00	54300	20230210	-17.59	40100	20230726	11.60	48800	-8.30	20240202	40300	11.04	20240119	54300	-17.59	20230220	40100	11.60	20230726	0.18	N	057050	5000	600 억	2899417	N	N	98	N	N
76	20240216	140510	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44950	1000	2	2.28	484897950	10899	17.98	43900	45050	43850	57100	30800	43950	44490.13	49.31	3396	2910	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5394	6.25	0.27	12	0.09	7194.00	167970.00	54300	20230210	-17.22	40100	20230726	12.09	48800	-7.89	20240202	40300	11.54	20240119	54300	-17.22	20230220	40100	12.09	20230726	0.18	N	057050	5000	600 억	2899279	N	N	98	N	N
77	20240216	130503	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44700	750	2	1.71	342334300	7725	12.74	43900	44750	43850	57100	30800	43950	44315.12	49.30	3195	2852	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5364	6.21	0.27	12	0.06	7194.00	167970.00	54300	20230210	-17.68	40100	20230726	11.47	48800	-8.40	20240202	40300	10.92	20240119	54300	-17.68	20230220	40100	11.47	20230726	0.18	N	057050	5000	600 억	2899078	N	N	98	N	N
78	20240216	120507	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44500	550	2	1.25	296366550	6694	11.04	43900	44600	43850	57100	30800	43950	44273.46	49.30	2816	2561	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5340	6.19	0.26	12	0.06	7194.00	167970.00	54300	20230210	-18.05	40100	20230726	10.97	48800	-8.81	20240202	40300	10.42	20240119	54300	-18.05	20230220	40100	10.97	20230726	0.18	N	057050	5000	600 억	2898699	N	N	98	N	N
79	20240216	110507	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44200	250	2	0.57	177603550	4020	6.63	43900	44450	43850	57100	30800	43950	44179.99	49.28	1741	1682	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5304	6.14	0.26	12	0.03	7194.00	167970.00	54300	20230210	-18.60	40100	20230726	10.22	48800	-9.43	20240202	40300	9.68	20240119	54300	-18.60	20230220	40100	10.22	20230726	0.18	N	057050	5000	600 억	2897624	N	N	98	N	N
80	20240216	100504	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44100	150	2	0.34	53089400	1207	1.99	43900	44200	43850	57100	30800	43950	43984.59	49.26	316	282	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5292	6.13	0.26	12	0.01	7194.00	167970.00	54300	20230210	-18.78	40100	20230726	9.98	48800	-9.63	20240202	40300	9.43	20240119	54300	-18.78	20230220	40100	9.98	20230726	0.18	N	057050	5000	600 억	2896199	N	N	98	N	N
81	20240216	090459	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43900	-50	5	-0.11	11330200	258	0.43	43900	44050	43900	57100	30800	43950	43915.50	49.25	222	89	46383	45166	44283	43066	42183	44725	42625	600	13150	5000	31640	50	1	12000000	5268	6.10	0.26	12	0.00	7194.00	167970.00	54300	20230210	-19.15	40100	20230726	9.48	48800	-10.04	20240202	40300	8.93	20240119	54300	-19.15	20230220	40100	9.48	20230726	0.18	N	057050	5000	600 억	2896105	N	N	98	N	N
82	20240215	160503	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43950	-1200	5	-2.66	2653484800	60516	566.10	45500	45500	43400	58600	31650	45150	43847.51	49.25	7989	4275	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5274	6.11	0.26	12	0.50	7194.00	167970.00	55700	20230209	-21.10	40100	20230726	9.60	48800	-9.94	20240202	40300	9.06	20240119	54300	-19.06	20230220	40100	9.60	20230726	0.17	N	057050	5000	600 억	2895795	N	N	98	N	N
83	20240215	150506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43700	-1450	5	-3.21	2580697300	58858	550.59	45500	45500	43400	58600	31650	45150	43846.09	49.25	7898	4279	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5244	6.07	0.26	12	0.49	7194.00	167970.00	55700	20230209	-21.54	40100	20230726	8.98	48800	-10.45	20240202	40300	8.44	20240119	54300	-19.52	20230220	40100	8.98	20230726	0.17	N	057050	5000	600 억	2895704	N	N	67	N	N
84	20240215	140502	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43500	-1650	5	-3.65	2198995750	50079	468.47	45500	45500	43400	58600	31650	45150	43910.46	49.23	6827	3943	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5220	6.05	0.26	12	0.42	7194.00	167970.00	55700	20230209	-21.90	40100	20230726	8.48	48800	-10.86	20240202	40300	7.94	20240119	54300	-19.89	20230220	40100	8.48	20230726	0.17	N	057050	5000	600 억	2894633	N	N	67	N	N
85	20240215	130459	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43600	-1550	5	-3.43	1778639950	40421	378.12	45500	45500	43550	58600	31650	45150	44002.78	49.18	3941	1839	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5232	6.06	0.26	12	0.34	7194.00	167970.00	55700	20230209	-21.72	40100	20230726	8.73	48800	-10.66	20240202	40300	8.19	20240119	54300	-19.71	20230220	40100	8.73	20230726	0.17	N	057050	5000	600 억	2891747	N	N	67	N	N
86	20240215	120502	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43600	-1550	5	-3.43	1297651150	29396	274.99	45500	45500	43600	58600	31650	45150	44143.70	49.14	1581	231	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5232	6.06	0.26	12	0.24	7194.00	167970.00	55700	20230209	-21.72	40100	20230726	8.73	48800	-10.66	20240202	40300	8.19	20240119	54300	-19.71	20230220	40100	8.73	20230726	0.17	N	057050	5000	600 억	2889387	N	N	67	N	N
87	20240215	110459	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43950	-1200	5	-2.66	883206150	19923	186.37	45500	45500	43900	58600	31650	45150	44330.86	49.10	-515	-1104	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5274	6.11	0.26	12	0.17	7194.00	167970.00	55700	20230209	-21.10	40100	20230726	9.60	48800	-9.94	20240202	40300	9.06	20240119	54300	-19.06	20230220	40100	9.60	20230726	0.17	N	057050	5000	600 억	2887291	N	N	67	N	N
88	20240215	100458	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	44300	-850	5	-1.88	283508850	6331	59.22	45500	45500	44250	58600	31650	45150	44780.88	49.08	-2105	-2070	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5316	6.16	0.26	12	0.05	7194.00	167970.00	55700	20230209	-20.47	40100	20230726	10.47	48800	-9.22	20240202	40300	9.93	20240119	54300	-18.42	20230220	40100	10.47	20230726	0.17	N	057050	5000	600 억	2885701	N	N	67	N	N
89	20240215	090458	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45100	-50	5	-0.11	21529750	476	4.45	45500	45500	45100	58600	31650	45150	45231.08	49.11	-373	-378	46316	45732	45366	44782	44416	45550	44600	600	13450	5000	32500	50	1	12000000	5412	6.27	0.27	12	0.00	7194.00	167970.00	55700	20230209	-19.03	40100	20230726	12.47	48800	-7.58	20240202	40300	11.91	20240119	54300	-16.94	20230220	40100	12.47	20230726	0.17	N	057050	5000	600 억	2887433	N	N	67	N	N
90	20240214	160456	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45150	-550	5	-1.20	485699250	10689	40.42	45700	45950	45000	59400	32000	45700	45439.17	49.11	-2515	-2489	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5418	6.28	0.27	12	0.09	7194.00	167970.00	55700	20230209	-18.94	40100	20230726	12.59	48800	-7.48	20240202	40300	12.03	20240119	54300	-16.85	20230220	40100	12.59	20230726	0.17	N	057050	5000	600 억	2887806	N	N	67	N	N
91	20240214	150457	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45100	-600	5	-1.31	413732100	9092	34.38	45700	45950	45050	59400	32000	45700	45505.07	49.13	-1281	-1199	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5412	6.27	0.27	12	0.08	7194.00	167970.00	55700	20230209	-19.03	40100	20230726	12.47	48800	-7.58	20240202	40300	11.91	20240119	54300	-16.94	20230220	40100	12.47	20230726	0.17	N	057050	5000	600 억	2889040	N	N	113	N	N
92	20240214	140454	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45200	-500	5	-1.09	361729550	7940	30.02	45700	45950	45200	59400	32000	45700	45557.88	49.14	-627	-385	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5424	6.28	0.27	12	0.07	7194.00	167970.00	55700	20230209	-18.85	40100	20230726	12.72	48800	-7.38	20240202	40300	12.16	20240119	54300	-16.76	20230220	40100	12.72	20230726	0.17	N	057050	5000	600 억	2889694	N	N	113	N	N
93	20240214	130457	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45450	-250	5	-0.55	299151350	6560	24.81	45700	45950	45300	59400	32000	45700	45602.34	49.16	388	622	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5454	6.32	0.27	12	0.05	7194.00	167970.00	55700	20230209	-18.40	40100	20230726	13.34	48800	-6.86	20240202	40300	12.78	20240119	54300	-16.30	20230220	40100	13.34	20230726	0.17	N	057050	5000	600 억	2890709	N	N	113	N	N
94	20240214	120453	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45500	-200	5	-0.44	263392450	5773	21.83	45700	45950	45300	59400	32000	45700	45624.88	49.16	225	497	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5460	6.32	0.27	12	0.05	7194.00	167970.00	55700	20230209	-18.31	40100	20230726	13.47	48800	-6.76	20240202	40300	12.90	20240119	54300	-16.21	20230220	40100	13.47	20230726	0.17	N	057050	5000	600 억	2890546	N	N	113	N	N
95	20240214	110459	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45350	-350	5	-0.77	238075550	5217	19.73	45700	45950	45300	59400	32000	45700	45634.57	49.16	493	771	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5442	6.30	0.27	12	0.04	7194.00	167970.00	55700	20230209	-18.58	40100	20230726	13.09	48800	-7.07	20240202	40300	12.53	20240119	54300	-16.48	20230220	40100	13.09	20230726	0.17	N	057050	5000	600 억	2890814	N	N	113	N	N
96	20240214	090451	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45500	-200	5	-0.44	17769450	390	1.47	45700	45700	45400	59400	32000	45700	45562.69	49.15	-177	-178	47533	46616	45983	45066	44433	46300	44750	600	13700	5000	32900	50	1	12000000	5460	6.32	0.27	12	0.00	7194.00	167970.00	55700	20230209	-18.31	40100	20230726	13.47	48800	-6.76	20240202	40300	12.90	20240119	54300	-16.21	20230220	40100	13.47	20230726	0.17	N	057050	5000	600 억	2890144	N	N	113	N	N
97	20240213	160451	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45700	-750	5	-1.61	1212706400	26445	207.14	46550	46900	45350	60300	32550	46450	45857.68	49.16	1503	1441	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5484	6.35	0.27	12	0.22	7194.00	167970.00	55700	20230207	-17.95	40100	20230726	13.97	48800	-6.35	20240202	40300	13.40	20240119	54300	-15.84	20230220	40100	13.97	20230726	0.20	N	057050	5000	600 억	2890402	N	N	113	N	N
98	20240213	150449	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45600	-850	5	-1.83	1176506600	25652	200.92	46550	46900	45350	60300	32550	46450	45864.13	49.16	1729	1714	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5472	6.34	0.27	12	0.21	7194.00	167970.00	55700	20230207	-18.13	40100	20230726	13.72	48800	-6.56	20240202	40300	13.15	20240119	54300	-16.02	20230220	40100	13.72	20230726	0.20	N	057050	5000	600 억	2890628	N	N	39	N	N
99	20240213	140457	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45450	-1000	5	-2.15	989291350	21536	168.68	46550	46900	45350	60300	32550	46450	45936.63	49.16	1807	1732	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5454	6.32	0.27	12	0.18	7194.00	167970.00	55700	20230207	-18.40	40100	20230726	13.34	48800	-6.86	20240202	40300	12.78	20240119	54300	-16.30	20230220	40100	13.34	20230726	0.20	N	057050	5000	600 억	2890706	N	N	39	N	N
100	20240213	130451	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45650	-800	5	-1.72	721656200	15651	122.59	46550	46900	45600	60300	32550	46450	46109.27	49.15	1202	1196	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5478	6.35	0.27	12	0.13	7194.00	167970.00	55700	20230207	-18.04	40100	20230726	13.84	48800	-6.45	20240202	40300	13.28	20240119	54300	-15.93	20230220	40100	13.84	20230726	0.20	N	057050	5000	600 억	2890101	N	N	39	N	N
101	20240213	120456	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	45850	-600	5	-1.29	505029550	10917	85.51	46550	46900	45800	60300	32550	46450	46260.84	49.14	486	428	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5502	6.37	0.27	12	0.09	7194.00	167970.00	55700	20230207	-17.68	40100	20230726	14.34	48800	-6.05	20240202	40300	13.77	20240119	54300	-15.56	20230220	40100	14.34	20230726	0.20	N	057050	5000	600 억	2889385	N	N	39	N	N
102	20240213	110454	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46300	-150	5	-0.32	301608000	6497	50.89	46550	46900	46100	60300	32550	46450	46422.66	49.13	-218	-303	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5556	6.44	0.28	12	0.05	7194.00	167970.00	55700	20230207	-16.88	40100	20230726	15.46	48800	-5.12	20240202	40300	14.89	20240119	54300	-14.73	20230220	40100	15.46	20230726	0.20	N	057050	5000	600 억	2888681	N	N	39	N	N
103	20240213	100410	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	46450	0	3	0.00	163276250	3508	27.48	46550	46900	46250	60300	32550	46450	46543.97	49.13	-44	-141	47883	47166	46683	45966	45483	46925	45725	600	13850	5000	33440	50	1	12000000	5574	6.46	0.28	12	0.03	7194.00	167970.00	55700	20230207	-16.61	40100	20230726	15.84	48800	-4.82	20240202	40300	15.26	20240119	54300	-14.46	20230220	40100	15.84	20230726	0.20	N	057050	5000	600 억	2888855	N	N	39	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History