KissMeData/010420/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

42 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	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	15	2	1.23	30628589	24902	138.31	1222	1240	1222	1588	856	1222	1229.84	0.74	-296	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	253	13.45	0.54	12	0.12	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1350	-8.37	20240104	1200	3.08	20240228	1750	-29.31	20230713	1181	4.74	20231027	1.26	N	010420	500	102 억	150734	N	N	36	N	N
3	20240229	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	9	2	0.74	29293792	23821	132.30	1222	1240	1222	1588	856	1222	1229.75	0.74	-364	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	252	13.38	0.53	12	0.12	92.00	2311.00	1750	20230713	-29.66	1181	20231027	4.23	1350	-8.81	20240104	1200	2.58	20240228	1750	-29.66	20230713	1181	4.23	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
4	20240229	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	12	2	0.98	27999377	22772	126.48	1222	1240	1222	1588	856	1222	1229.55	0.74	-321	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	253	13.41	0.53	12	0.11	92.00	2311.00	1750	20230713	-29.49	1181	20231027	4.49	1350	-8.59	20240104	1200	2.83	20240228	1750	-29.49	20230713	1181	4.49	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
5	20240229	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	18	2	1.47	17637350	14387	79.91	1222	1240	1222	1588	856	1222	1225.92	0.74	-259	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	254	13.48	0.54	12	0.07	92.00	2311.00	1750	20230713	-29.14	1181	20231027	5.00	1350	-8.15	20240104	1200	3.33	20240228	1750	-29.14	20230713	1181	5.00	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
6	20240229	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	0	3	0.00	11179141	9145	50.79	1222	1225	1222	1588	856	1222	1222.43	0.74	-263	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	250	13.28	0.53	12	0.04	92.00	2311.00	1750	20230713	-30.17	1181	20231027	3.47	1350	-9.48	20240104	1200	1.83	20240228	1750	-30.17	20230713	1181	3.47	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
7	20240229	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	0	3	0.00	11157133	9127	50.69	1222	1225	1222	1588	856	1222	1222.43	0.74	-263	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	250	13.28	0.53	12	0.04	92.00	2311.00	1750	20230713	-30.17	1181	20231027	3.47	1350	-9.48	20240104	1200	1.83	20240228	1750	-30.17	20230713	1181	3.47	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
8	20240229	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	1	2	0.08	9351797	7652	42.50	1222	1225	1222	1588	856	1222	1222.14	0.74	-263	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	251	13.29	0.53	12	0.04	92.00	2311.00	1750	20230713	-30.11	1181	20231027	3.56	1350	-9.41	20240104	1200	1.92	20240228	1750	-30.11	20230713	1181	3.56	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
9	20240229	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	0	3	0.00	4902673	4012	22.28	1222	1223	1222	1588	856	1222	1222.00	0.74	-277	1236	1228	1214	1206	1192	1233	1211	102	366	500	850	1	1	20493012	250	13.28	0.53	12	0.02	92.00	2311.00	1750	20230713	-30.17	1181	20231027	3.47	1350	-9.48	20240104	1200	1.83	20240228	1750	-30.17	20230713	1181	3.47	20231027	1.26	N	010420	500	102 억	150734	N	N	100	N	N
10	20240228	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	11	2	0.91	21800708	18005	61.93	1206	1222	1200	1574	848	1211	1210.81	0.74	-163	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	250	13.28	0.53	12	0.09	92.00	2311.00	1750	20230713	-30.17	1181	20231027	3.47	1350	-9.48	20240104	1200	1.83	20240228	1750	-30.17	20230713	1181	3.47	20231027	1.25	N	010420	500	102 억	150921	N	N	100	N	N
11	20240228	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	9	2	0.74	19202784	15876	54.61	1206	1220	1200	1574	848	1211	1209.55	0.74	-227	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	250	13.26	0.53	12	0.08	92.00	2311.00	1750	20230713	-30.29	1181	20231027	3.30	1350	-9.63	20240104	1200	1.67	20240228	1750	-30.29	20230713	1181	3.30	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
12	20240228	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1218	7	2	0.58	16426928	13598	46.77	1206	1220	1200	1574	848	1211	1208.04	0.74	-133	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	250	13.24	0.53	12	0.07	92.00	2311.00	1750	20230713	-30.40	1181	20231027	3.13	1350	-9.78	20240104	1200	1.50	20240228	1750	-30.40	20230713	1181	3.13	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
13	20240228	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	8	2	0.66	15525597	12858	44.23	1206	1220	1200	1574	848	1211	1207.47	0.74	-92	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	250	13.25	0.53	12	0.06	92.00	2311.00	1750	20230713	-30.34	1181	20231027	3.22	1350	-9.70	20240104	1200	1.58	20240228	1750	-30.34	20230713	1181	3.22	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
14	20240228	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	8	2	0.66	15308615	12680	43.61	1206	1220	1200	1574	848	1211	1207.30	0.74	-92	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	250	13.25	0.53	12	0.06	92.00	2311.00	1750	20230713	-30.34	1181	20231027	3.22	1350	-9.70	20240104	1200	1.58	20240228	1750	-30.34	20230713	1181	3.22	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
15	20240228	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	5	2	0.41	14753645	12225	42.05	1206	1216	1200	1574	848	1211	1206.84	0.74	-91	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	249	13.22	0.53	12	0.06	92.00	2311.00	1750	20230713	-30.51	1181	20231027	2.96	1350	-9.93	20240104	1200	1.33	20240228	1750	-30.51	20230713	1181	2.96	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
16	20240228	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	4	2	0.33	13205339	10948	37.66	1206	1215	1200	1574	848	1211	1206.19	0.74	-49	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	249	13.21	0.53	12	0.05	92.00	2311.00	1750	20230713	-30.57	1181	20231027	2.88	1350	-10.00	20240104	1200	1.25	20240228	1750	-30.57	20230713	1181	2.88	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
17	20240228	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1213	2	2	0.17	2716646	2247	7.73	1206	1213	1206	1574	848	1211	1209.01	0.74	-86	1230	1220	1215	1205	1200	1218	1203	102	363	500	840	1	1	20493012	249	13.18	0.52	12	0.01	92.00	2311.00	1750	20230713	-30.69	1181	20231027	2.71	1350	-10.15	20240104	1206	0.58	20240228	1750	-30.69	20230713	1181	2.71	20231027	1.25	N	010420	500	102 억	150921	N	N	6	N	N
18	20240227	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	-14	5	-1.14	35286298	29074	130.49	1225	1225	1210	1592	858	1225	1213.73	0.73	409	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	248	13.16	0.52	12	0.14	92.00	2311.00	1750	20230713	-30.80	1181	20231027	2.54	1350	-10.30	20240104	1206	0.41	20240201	1750	-30.80	20230713	1181	2.54	20231027	1.26	N	010420	500	102 억	150534	N	N	6	N	N
19	20240227	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	-15	5	-1.22	33807667	27853	125.01	1225	1225	1210	1592	858	1225	1213.79	0.73	471	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	248	13.15	0.52	12	0.14	92.00	2311.00	1750	20230713	-30.86	1181	20231027	2.46	1350	-10.37	20240104	1206	0.33	20240201	1750	-30.86	20230713	1181	2.46	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
20	20240227	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-10	5	-0.82	17840891	14673	65.85	1225	1225	1212	1592	858	1225	1215.90	0.73	473	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	249	13.21	0.53	12	0.07	92.00	2311.00	1750	20230713	-30.57	1181	20231027	2.88	1350	-10.00	20240104	1206	0.75	20240201	1750	-30.57	20230713	1181	2.88	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
21	20240227	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-9	5	-0.73	9466353	7775	34.90	1225	1225	1212	1592	858	1225	1217.54	0.73	-92	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	249	13.22	0.53	12	0.04	92.00	2311.00	1750	20230713	-30.51	1181	20231027	2.96	1350	-9.93	20240104	1206	0.83	20240201	1750	-30.51	20230713	1181	2.96	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
22	20240227	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-10	5	-0.82	7439851	6116	27.45	1225	1225	1212	1592	858	1225	1216.46	0.73	-92	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	249	13.21	0.53	12	0.03	92.00	2311.00	1750	20230713	-30.57	1181	20231027	2.88	1350	-10.00	20240104	1206	0.75	20240201	1750	-30.57	20230713	1181	2.88	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
23	20240227	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	-3	5	-0.24	5434992	4466	20.04	1225	1225	1212	1592	858	1225	1216.97	0.73	-77	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	250	13.28	0.53	12	0.02	92.00	2311.00	1750	20230713	-30.17	1181	20231027	3.47	1350	-9.48	20240104	1206	1.33	20240201	1750	-30.17	20230713	1181	3.47	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
24	20240227	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	-4	5	-0.33	3787644	3110	13.96	1225	1225	1212	1592	858	1225	1217.89	0.73	-197	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	250	13.27	0.53	12	0.02	92.00	2311.00	1750	20230713	-30.23	1181	20231027	3.39	1350	-9.56	20240104	1206	1.24	20240201	1750	-30.23	20230713	1181	3.39	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
25	20240227	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-1	5	-0.08	537753	439	1.97	1225	1225	1224	1592	858	1225	1224.95	0.73	-63	1257	1240	1232	1215	1207	1237	1212	102	367	500	850	1	1	20493012	251	13.30	0.53	12	0.00	92.00	2311.00	1750	20230713	-30.06	1181	20231027	3.64	1350	-9.33	20240104	1206	1.49	20240201	1750	-30.06	20230713	1181	3.64	20231027	1.26	N	010420	500	102 억	150534	N	N	13	N	N
26	20240226	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-18	5	-1.45	27513395	22281	120.04	1243	1249	1224	1615	871	1243	1234.84	0.73	1330	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	251	13.32	0.53	12	0.11	92.00	2311.00	1750	20230713	-30.00	1181	20231027	3.73	1350	-9.26	20240104	1206	1.58	20240201	1750	-30.00	20230713	1181	3.73	20231027	1.26	N	010420	500	102 억	149241	N	N	13	N	N
27	20240226	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	-11	5	-0.88	26993977	21857	117.75	1243	1249	1224	1615	871	1243	1235.03	0.73	1294	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	252	13.39	0.53	12	0.11	92.00	2311.00	1750	20230713	-29.60	1181	20231027	4.32	1350	-8.74	20240104	1206	2.16	20240201	1750	-29.60	20230713	1181	4.32	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
28	20240226	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-18	5	-1.45	23467733	18978	102.24	1243	1249	1225	1615	871	1243	1236.58	0.73	1141	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	251	13.32	0.53	12	0.09	92.00	2311.00	1750	20230713	-30.00	1181	20231027	3.73	1350	-9.26	20240104	1206	1.58	20240201	1750	-30.00	20230713	1181	3.73	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
29	20240226	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	-3	5	-0.24	20920047	16903	91.06	1243	1249	1229	1615	871	1243	1237.65	0.73	1045	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	254	13.48	0.54	12	0.08	92.00	2311.00	1750	20230713	-29.14	1181	20231027	5.00	1350	-8.15	20240104	1206	2.82	20240201	1750	-29.14	20230713	1181	5.00	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
30	20240226	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	-1	5	-0.08	20902676	16889	90.99	1243	1249	1229	1615	871	1243	1237.65	0.73	1045	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	255	13.50	0.54	12	0.08	92.00	2311.00	1750	20230713	-29.03	1181	20231027	5.17	1350	-8.00	20240104	1206	2.99	20240201	1750	-29.03	20230713	1181	5.17	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
31	20240226	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	-8	5	-0.64	15177815	12240	65.94	1243	1249	1235	1615	871	1243	1240.02	0.73	441	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	253	13.42	0.53	12	0.06	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
32	20240226	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1239	-4	5	-0.32	9480365	7635	41.13	1243	1249	1239	1615	871	1243	1241.70	0.73	456	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	254	13.47	0.54	12	0.04	92.00	2311.00	1750	20230713	-29.20	1181	20231027	4.91	1350	-8.22	20240104	1206	2.74	20240201	1750	-29.20	20230713	1181	4.91	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
33	20240226	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	-2	5	-0.16	1032428	831	4.48	1243	1243	1241	1615	871	1243	1242.39	0.73	-25	1250	1246	1241	1237	1232	1248	1239	102	372	500	870	1	1	20493012	254	13.49	0.54	12	0.00	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.26	N	010420	500	102 억	149241	N	N	2	N	N
34	20240223	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	2	2	0.16	23040879	18562	48.07	1241	1245	1236	1613	869	1241	1241.29	0.73	96	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	255	13.51	0.54	12	0.09	92.00	2311.00	1750	20230713	-28.97	1181	20231027	5.25	1350	-7.93	20240104	1206	3.07	20240201	1750	-28.97	20230713	1181	5.25	20231027	1.28	N	010420	500	102 억	149159	N	N	2	N	N
35	20240223	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	0	3	0.00	21024904	16938	43.86	1241	1245	1236	1613	869	1241	1241.29	0.73	96	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.08	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
36	20240223	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	0	3	0.00	17708850	14259	36.93	1241	1245	1238	1613	869	1241	1241.94	0.73	54	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.07	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
37	20240223	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	0	3	0.00	16081632	12947	33.53	1241	1245	1239	1613	869	1241	1242.11	0.73	-19	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.06	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
38	20240223	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	0	3	0.00	15662053	12609	32.65	1241	1245	1239	1613	869	1241	1242.13	0.73	-19	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.06	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
39	20240223	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	2	2	0.16	11918168	9592	24.84	1241	1245	1239	1613	869	1241	1242.51	0.73	-11	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	255	13.51	0.54	12	0.05	92.00	2311.00	1750	20230713	-28.97	1181	20231027	5.25	1350	-7.93	20240104	1206	3.07	20240201	1750	-28.97	20230713	1181	5.25	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
40	20240223	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	0	3	0.00	2505444	2019	5.23	1241	1245	1239	1613	869	1241	1240.93	0.73	-11	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.01	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
41	20240223	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	0	3	0.00	1674257	1349	3.49	1241	1245	1241	1613	869	1241	1241.11	0.73	-7	1248	1244	1238	1234	1228	1246	1236	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.01	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.28	N	010420	500	102 억	149159	N	N	14	N	N
42	20240222	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	-1	5	-0.08	47722517	38616	206.50	1237	1242	1232	1614	870	1242	1235.82	0.74	-2556	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.19	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.29	N	010420	500	102 억	151701	N	N	14	N	N
43	20240222	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	-6	5	-0.48	10099760	8173	43.71	1237	1241	1232	1614	870	1242	1235.75	0.74	-67	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	253	13.43	0.53	12	0.04	92.00	2311.00	1750	20230713	-29.37	1181	20231027	4.66	1350	-8.44	20240104	1206	2.49	20240201	1750	-29.37	20230713	1181	4.66	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
44	20240222	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	-1	5	-0.08	5945372	4814	25.74	1237	1241	1232	1614	870	1242	1235.02	0.74	-77	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.02	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
45	20240222	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	-1	5	-0.08	4179273	3383	18.09	1237	1241	1232	1614	870	1242	1235.37	0.74	-76	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	254	13.49	0.54	12	0.02	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
46	20240222	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	-9	5	-0.72	1746774	1415	7.57	1237	1237	1232	1614	870	1242	1234.47	0.74	-35	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	253	13.40	0.53	12	0.01	92.00	2311.00	1750	20230713	-29.54	1181	20231027	4.40	1350	-8.67	20240104	1206	2.24	20240201	1750	-29.54	20230713	1181	4.40	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
47	20240222	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	-9	5	-0.72	1331622	1079	5.77	1237	1237	1232	1614	870	1242	1234.13	0.74	-35	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	253	13.40	0.53	12	0.01	92.00	2311.00	1750	20230713	-29.54	1181	20231027	4.40	1350	-8.67	20240104	1206	2.24	20240201	1750	-29.54	20230713	1181	4.40	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
48	20240222	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	-7	5	-0.56	1229122	996	5.33	1237	1237	1232	1614	870	1242	1234.06	0.74	-35	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	253	13.42	0.53	12	0.00	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
49	20240222	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	-6	5	-0.48	220184	178	0.95	1237	1237	1236	1614	870	1242	1236.99	0.74	-26	1254	1248	1239	1233	1224	1243	1228	102	372	500	860	1	1	20493012	253	13.43	0.53	12	0.00	92.00	2311.00	1750	20230713	-29.37	1181	20231027	4.66	1350	-8.44	20240104	1206	2.49	20240201	1750	-29.37	20230713	1181	4.66	20231027	1.29	N	010420	500	102 억	151701	N	N	0	N	N
50	20240221	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	-3	5	-0.24	23133880	18699	159.34	1244	1245	1230	1618	872	1245	1237.06	0.74	-398	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	255	13.50	0.54	12	0.09	92.00	2311.00	1750	20230713	-29.03	1181	20231027	5.17	1350	-8.00	20240104	1206	2.99	20240201	1750	-29.03	20230713	1181	5.17	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
51	20240221	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	-13	5	-1.04	20884875	16885	143.89	1244	1245	1230	1618	872	1245	1236.89	0.74	-369	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	252	13.39	0.53	12	0.08	92.00	2311.00	1750	20230713	-29.60	1181	20231027	4.32	1350	-8.74	20240104	1206	2.16	20240201	1750	-29.60	20230713	1181	4.32	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
52	20240221	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	-14	5	-1.12	19463432	15733	134.07	1244	1245	1230	1618	872	1245	1237.11	0.74	-198	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	252	13.38	0.53	12	0.08	92.00	2311.00	1750	20230713	-29.66	1181	20231027	4.23	1350	-8.81	20240104	1206	2.07	20240201	1750	-29.66	20230713	1181	4.23	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
53	20240221	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	-14	5	-1.12	17682049	14285	121.73	1244	1245	1230	1618	872	1245	1237.81	0.74	-369	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	252	13.38	0.53	12	0.07	92.00	2311.00	1750	20230713	-29.66	1181	20231027	4.23	1350	-8.81	20240104	1206	2.07	20240201	1750	-29.66	20230713	1181	4.23	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
54	20240221	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	-1	5	-0.08	12190247	9828	83.75	1244	1245	1233	1618	872	1245	1240.36	0.74	-325	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	255	13.52	0.54	12	0.05	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1350	-7.85	20240104	1206	3.15	20240201	1750	-28.91	20230713	1181	5.33	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
55	20240221	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	-1	5	-0.08	10395863	8381	71.42	1244	1245	1233	1618	872	1245	1240.41	0.74	-126	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	255	13.52	0.54	12	0.04	92.00	2311.00	1750	20230713	-28.91	1181	20231027	5.33	1350	-7.85	20240104	1206	3.15	20240201	1750	-28.91	20230713	1181	5.33	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
56	20240221	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	-11	5	-0.88	7641099	6157	52.47	1244	1245	1233	1618	872	1245	1241.04	0.74	-67	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	253	13.41	0.53	12	0.03	92.00	2311.00	1750	20230713	-29.49	1181	20231027	4.49	1350	-8.59	20240104	1206	2.32	20240201	1750	-29.49	20230713	1181	4.49	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
57	20240221	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	-3	5	-0.24	455180	366	3.12	1244	1244	1242	1618	872	1245	1243.66	0.74	-32	1257	1250	1238	1231	1219	1254	1235	102	373	500	870	1	1	20493012	255	13.50	0.54	12	0.00	92.00	2311.00	1750	20230713	-29.03	1181	20231027	5.17	1350	-8.00	20240104	1206	2.99	20240201	1750	-29.03	20230713	1181	5.17	20231027	1.31	N	010420	500	102 억	152078	N	N	13	N	N
58	20240220	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	10	2	0.81	14461385	11723	39.92	1241	1245	1226	1605	865	1235	1233.59	0.74	-72	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	255	13.53	0.54	12	0.06	92.00	2311.00	1750	20230713	-28.86	1181	20231027	5.42	1350	-7.78	20240104	1206	3.23	20240201	1750	-28.86	20230713	1181	5.42	20231027	1.31	N	010420	500	102 억	152150	N	N	13	N	N
59	20240220	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-6	5	-0.49	11889102	9648	32.85	1241	1241	1226	1605	865	1235	1232.29	0.74	-41	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	252	13.36	0.53	12	0.05	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1206	1.91	20240201	1750	-29.77	20230713	1181	4.06	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
60	20240220	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-6	5	-0.49	10339606	8387	28.56	1241	1241	1226	1605	865	1235	1232.81	0.74	112	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	252	13.36	0.53	12	0.04	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1206	1.91	20240201	1750	-29.77	20230713	1181	4.06	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
61	20240220	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	-9	5	-0.73	9132259	7404	25.21	1241	1241	1226	1605	865	1235	1233.42	0.74	-14	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	251	13.33	0.53	12	0.04	92.00	2311.00	1750	20230713	-29.94	1181	20231027	3.81	1350	-9.19	20240104	1206	1.66	20240201	1750	-29.94	20230713	1181	3.81	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
62	20240220	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-7	5	-0.57	7377550	5983	20.37	1241	1241	1226	1605	865	1235	1233.09	0.74	-29	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	252	13.35	0.53	12	0.03	92.00	2311.00	1750	20230713	-29.83	1181	20231027	3.98	1350	-9.04	20240104	1206	1.82	20240201	1750	-29.83	20230713	1181	3.98	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
63	20240220	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	0	3	0.00	5860563	4752	16.18	1241	1241	1226	1605	865	1235	1233.28	0.74	-26	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	253	13.42	0.53	12	0.02	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
64	20240220	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-7	5	-0.57	4169765	3374	11.49	1241	1241	1227	1605	865	1235	1235.85	0.74	-23	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	252	13.35	0.53	12	0.02	92.00	2311.00	1750	20230713	-29.83	1181	20231027	3.98	1350	-9.04	20240104	1206	1.82	20240201	1750	-29.83	20230713	1181	3.98	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
65	20240220	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	1	2	0.08	709842	572	1.95	1241	1241	1236	1605	865	1235	1240.98	0.74	-1	1257	1246	1235	1224	1213	1246	1224	102	370	500	860	1	1	20493012	253	13.43	0.53	12	0.00	92.00	2311.00	1750	20230713	-29.37	1181	20231027	4.66	1350	-8.44	20240104	1206	2.49	20240201	1750	-29.37	20230713	1181	4.66	20231027	1.31	N	010420	500	102 억	152150	N	N	39	N	N
66	20240219	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	0	3	0.00	36177317	29369	262.72	1235	1246	1224	1605	865	1235	1231.82	0.74	-462	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	253	13.42	0.53	12	0.14	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.30	N	010420	500	102 억	152592	N	N	39	N	N
67	20240219	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-6	5	-0.49	35216542	28589	255.74	1235	1246	1224	1605	865	1235	1231.82	0.74	-390	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	252	13.36	0.53	12	0.14	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1206	1.91	20240201	1750	-29.77	20230713	1181	4.06	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
68	20240219	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-5	5	-0.40	32637009	26486	236.93	1235	1246	1226	1605	865	1235	1232.24	0.74	-461	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	252	13.37	0.53	12	0.13	92.00	2311.00	1750	20230713	-29.71	1181	20231027	4.15	1350	-8.89	20240104	1206	1.99	20240201	1750	-29.71	20230713	1181	4.15	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
69	20240219	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	-9	5	-0.73	29056549	23578	210.91	1235	1246	1226	1605	865	1235	1232.36	0.74	-299	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	251	13.33	0.53	12	0.12	92.00	2311.00	1750	20230713	-29.94	1181	20231027	3.81	1350	-9.19	20240104	1206	1.66	20240201	1750	-29.94	20230713	1181	3.81	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
70	20240219	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	-3	5	-0.24	20133458	16317	145.96	1235	1246	1229	1605	865	1235	1233.89	0.74	-331	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	252	13.39	0.53	12	0.08	92.00	2311.00	1750	20230713	-29.60	1181	20231027	4.32	1350	-8.74	20240104	1206	2.16	20240201	1750	-29.60	20230713	1181	4.32	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
71	20240219	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	-3	5	-0.24	12075983	9782	87.50	1235	1241	1231	1605	865	1235	1234.51	0.74	-277	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	252	13.39	0.53	12	0.05	92.00	2311.00	1750	20230713	-29.60	1181	20231027	4.32	1350	-8.74	20240104	1206	2.16	20240201	1750	-29.60	20230713	1181	4.32	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
72	20240219	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	0	3	0.00	4423790	3580	32.02	1235	1239	1235	1605	865	1235	1235.70	0.74	-126	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	253	13.42	0.53	12	0.02	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
73	20240219	090233	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	0	3	0.00	1230060	996	8.91	1235	1235	1235	1605	865	1235	1235.00	0.74	1	1255	1244	1234	1223	1213	1250	1229	102	370	500	860	1	1	20493012	253	13.42	0.53	12	0.00	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.30	N	010420	500	102 억	152592	N	N	12	N	N
74	20240216	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	7	2	0.57	13775541	11178	24.37	1228	1245	1224	1596	860	1228	1232.38	0.74	63	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	253	13.42	0.53	12	0.05	92.00	2311.00	1750	20230713	-29.43	1181	20231027	4.57	1350	-8.52	20240104	1206	2.40	20240201	1750	-29.43	20230713	1181	4.57	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
75	20240216	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	9	2	0.73	13513325	10966	23.90	1228	1245	1224	1596	860	1228	1232.30	0.74	65	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	253	13.45	0.54	12	0.05	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1350	-8.37	20240104	1206	2.57	20240201	1750	-29.31	20230713	1181	4.74	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
76	20240216	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1237	9	2	0.73	13470045	10931	23.83	1228	1245	1224	1596	860	1228	1232.28	0.74	65	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	253	13.45	0.54	12	0.05	92.00	2311.00	1750	20230713	-29.31	1181	20231027	4.74	1350	-8.37	20240104	1206	2.57	20240201	1750	-29.31	20230713	1181	4.74	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
77	20240216	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1231	3	2	0.24	13466335	10928	23.82	1228	1245	1224	1596	860	1228	1232.28	0.74	65	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	252	13.38	0.53	12	0.05	92.00	2311.00	1750	20230713	-29.66	1181	20231027	4.23	1350	-8.81	20240104	1206	2.07	20240201	1750	-29.66	20230713	1181	4.23	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
78	20240216	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	0	3	0.00	11509047	9338	20.35	1228	1245	1224	1596	860	1228	1232.50	0.74	65	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	252	13.35	0.53	12	0.05	92.00	2311.00	1750	20230713	-29.83	1181	20231027	3.98	1350	-9.04	20240104	1206	1.82	20240201	1750	-29.83	20230713	1181	3.98	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
79	20240216	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	13	2	1.06	8573523	6954	15.16	1228	1245	1224	1596	860	1228	1232.90	0.74	-126	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	254	13.49	0.54	12	0.03	92.00	2311.00	1750	20230713	-29.09	1181	20231027	5.08	1350	-8.07	20240104	1206	2.90	20240201	1750	-29.09	20230713	1181	5.08	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
80	20240216	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	12	2	0.98	6169872	5018	10.94	1228	1240	1224	1596	860	1228	1229.55	0.74	-103	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	254	13.48	0.54	12	0.02	92.00	2311.00	1750	20230713	-29.14	1181	20231027	5.00	1350	-8.15	20240104	1206	2.82	20240201	1750	-29.14	20230713	1181	5.00	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
81	20240216	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	-1	5	-0.08	264016	215	0.47	1228	1228	1227	1596	860	1228	1227.98	0.74	-4	1255	1241	1226	1212	1197	1248	1219	102	368	500	850	1	1	20493012	251	13.34	0.53	12	0.00	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1206	1.74	20240201	1750	-29.89	20230713	1181	3.90	20231027	1.33	N	010420	500	102 억	152529	N	N	12	N	N
82	20240215	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	7	2	0.57	56079601	45874	169.30	1221	1240	1211	1587	855	1221	1222.47	0.80	-12144	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	252	13.35	0.53	12	0.22	92.00	2311.00	1750	20230713	-29.83	1181	20231027	3.98	1350	-9.04	20240104	1206	1.82	20240201	1750	-29.83	20230713	1181	3.98	20231027	1.36	N	010420	500	102 억	164682	N	N	12	N	N
83	20240215	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	8	2	0.66	53480904	43762	161.51	1221	1239	1211	1587	855	1221	1222.09	0.80	-10837	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	252	13.36	0.53	12	0.21	92.00	2311.00	1750	20230713	-29.77	1181	20231027	4.06	1350	-8.96	20240104	1206	1.91	20240201	1750	-29.77	20230713	1181	4.06	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
84	20240215	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	13	2	1.06	48838184	39996	147.61	1221	1239	1211	1587	855	1221	1221.08	0.80	-9966	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	253	13.41	0.53	12	0.20	92.00	2311.00	1750	20230713	-29.49	1181	20231027	4.49	1350	-8.59	20240104	1206	2.32	20240201	1750	-29.49	20230713	1181	4.49	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
85	20240215	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	13	2	1.06	48329630	39584	146.09	1221	1239	1211	1587	855	1221	1220.94	0.80	-9871	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	253	13.41	0.53	12	0.19	92.00	2311.00	1750	20230713	-29.49	1181	20231027	4.49	1350	-8.59	20240104	1206	2.32	20240201	1750	-29.49	20230713	1181	4.49	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
86	20240215	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	6	2	0.49	45487078	37276	137.57	1221	1239	1211	1587	855	1221	1220.28	0.80	-9146	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	251	13.34	0.53	12	0.18	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1206	1.74	20240201	1750	-29.89	20230713	1181	3.90	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
87	20240215	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	6	2	0.49	34965249	28714	105.97	1221	1229	1211	1587	855	1221	1217.71	0.80	-6838	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	251	13.34	0.53	12	0.14	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1206	1.74	20240201	1750	-29.89	20230713	1181	3.90	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
88	20240215	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	6	2	0.49	28189587	23179	85.54	1221	1229	1211	1587	855	1221	1216.17	0.80	-5533	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	251	13.34	0.53	12	0.11	92.00	2311.00	1750	20230713	-29.89	1181	20231027	3.90	1350	-9.11	20240104	1206	1.74	20240201	1750	-29.89	20230713	1181	3.90	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
89	20240215	090229	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	0	3	0.00	3452261	2827	10.43	1221	1222	1221	1587	855	1221	1221.17	0.80	-742	1239	1229	1220	1210	1201	1225	1206	102	366	500	850	1	1	20493012	250	13.27	0.53	12	0.01	92.00	2311.00	1750	20230713	-30.23	1181	20231027	3.39	1350	-9.56	20240104	1206	1.24	20240201	1750	-30.23	20230713	1181	3.39	20231027	1.36	N	010420	500	102 억	164682	N	N	1	N	N
90	20240214	160229	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	-9	5	-0.73	32970843	27095	49.14	1230	1230	1211	1599	861	1230	1216.86	0.83	-5428	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	250	13.27	0.53	12	0.13	92.00	2311.00	1750	20230713	-30.23	1181	20231027	3.39	1350	-9.56	20240104	1206	1.24	20240201	1750	-30.23	20230713	1181	3.39	20231027	1.36	N	010420	500	102 억	170110	N	N	1	N	N
91	20240214	150230	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-14	5	-1.14	31472639	25863	46.91	1230	1230	1211	1599	861	1230	1216.90	0.83	-5303	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	249	13.22	0.53	12	0.13	92.00	2311.00	1750	20230713	-30.51	1181	20231027	2.96	1350	-9.93	20240104	1206	0.83	20240201	1750	-30.51	20230713	1181	2.96	20231027	1.36	N	010420	500	102 억	170110	N	N	2	N	N
92	20240214	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1217	-13	5	-1.06	28140835	23124	41.94	1230	1230	1211	1599	861	1230	1216.95	0.83	-4630	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	249	13.23	0.53	12	0.11	92.00	2311.00	1750	20230713	-30.46	1181	20231027	3.05	1350	-9.85	20240104	1206	0.91	20240201	1750	-30.46	20230713	1181	3.05	20231027	1.36	N	010420	500	102 억	170110	N	N	2	N	N
93	20240214	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-11	5	-0.89	27287710	22423	40.67	1230	1230	1211	1599	861	1230	1216.95	0.83	-4489	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	250	13.25	0.53	12	0.11	92.00	2311.00	1750	20230713	-30.34	1181	20231027	3.22	1350	-9.70	20240104	1206	1.08	20240201	1750	-30.34	20230713	1181	3.22	20231027	1.36	N	010420	500	102 억	170110	N	N	2	N	N
94	20240214	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-14	5	-1.14	26374086	21672	39.31	1230	1230	1211	1599	861	1230	1216.97	0.83	-4344	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	249	13.22	0.53	12	0.11	92.00	2311.00	1750	20230713	-30.51	1181	20231027	2.96	1350	-9.93	20240104	1206	0.83	20240201	1750	-30.51	20230713	1181	2.96	20231027	1.36	N	010420	500	102 억	170110	N	N	2	N	N
95	20240214	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	-8	5	-0.65	22414458	18424	33.42	1230	1230	1211	1599	861	1230	1216.59	0.83	-3547	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	250	13.28	0.53	12	0.09	92.00	2311.00	1750	20230713	-30.17	1181	20231027	3.47	1350	-9.48	20240104	1206	1.33	20240201	1750	-30.17	20230713	1181	3.47	20231027	1.36	N	010420	500	102 억	170110	N	N	2	N	N
96	20240214	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-15	5	-1.22	3166546	2586	4.69	1230	1230	1215	1599	861	1230	1224.50	0.83	-679	1248	1239	1228	1219	1208	1233	1213	102	369	500	860	1	1	20493012	249	13.21	0.53	12	0.01	92.00	2311.00	1750	20230713	-30.57	1181	20231027	2.88	1350	-10.00	20240104	1206	0.75	20240201	1750	-30.57	20230713	1181	2.88	20231027	1.36	N	010420	500	102 억	170110	N	N	2	N	N
97	20240213	160228	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-7	5	-0.57	67470446	55134	455.62	1237	1237	1217	1608	866	1237	1223.75	0.89	-12853	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	252	13.37	0.53	12	0.27	92.00	2311.00	1750	20230713	-29.71	1181	20231027	4.15	1350	-8.89	20240104	1206	1.99	20240201	1750	-29.71	20230713	1181	4.15	20231027	1.35	N	010420	500	102 억	183002	N	N	2	N	N
98	20240213	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	-11	5	-0.89	48659455	39706	328.12	1237	1237	1221	1608	866	1237	1225.49	0.89	-8814	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	251	13.33	0.53	12	0.19	92.00	2311.00	1750	20230713	-29.94	1181	20231027	3.81	1350	-9.19	20240104	1206	1.66	20240201	1750	-29.94	20230713	1181	3.81	20231027	1.35	N	010420	500	102 억	183002	N	N	3	N	N
99	20240213	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-9	5	-0.73	45770776	37347	308.63	1237	1237	1221	1608	866	1237	1225.55	0.89	-8725	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	252	13.35	0.53	12	0.18	92.00	2311.00	1750	20230713	-29.83	1181	20231027	3.98	1350	-9.04	20240104	1206	1.82	20240201	1750	-29.83	20230713	1181	3.98	20231027	1.35	N	010420	500	102 억	183002	N	N	3	N	N
100	20240213	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	-11	5	-0.89	39166247	31954	264.06	1237	1237	1221	1608	866	1237	1225.71	0.89	-7692	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	251	13.33	0.53	12	0.16	92.00	2311.00	1750	20230713	-29.94	1181	20231027	3.81	1350	-9.19	20240104	1206	1.66	20240201	1750	-29.94	20230713	1181	3.81	20231027	1.35	N	010420	500	102 억	183002	N	N	3	N	N
101	20240213	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-9	5	-0.73	33517112	27340	225.93	1237	1237	1221	1608	866	1237	1225.94	0.89	-6623	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	252	13.35	0.53	12	0.13	92.00	2311.00	1750	20230713	-29.83	1181	20231027	3.98	1350	-9.04	20240104	1206	1.82	20240201	1750	-29.83	20230713	1181	3.98	20231027	1.35	N	010420	500	102 억	183002	N	N	3	N	N
102	20240213	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-12	5	-0.97	33351455	27205	224.82	1237	1237	1221	1608	866	1237	1225.93	0.89	-6629	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	251	13.32	0.53	12	0.13	92.00	2311.00	1750	20230713	-30.00	1181	20231027	3.73	1350	-9.26	20240104	1206	1.58	20240201	1750	-30.00	20230713	1181	3.73	20231027	1.35	N	010420	500	102 억	183002	N	N	3	N	N
103	20240213	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-13	5	-1.05	14337472	11684	96.55	1237	1237	1224	1608	866	1237	1227.10	0.89	-2088	1249	1243	1240	1234	1231	1241	1232	102	371	500	860	1	1	20493012	251	13.30	0.53	12	0.06	92.00	2311.00	1750	20230713	-30.06	1181	20231027	3.64	1350	-9.33	20240104	1206	1.49	20240201	1750	-30.06	20230713	1181	3.64	20231027	1.35	N	010420	500	102 억	183002	N	N	3	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History