KissMeData/071840/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	-100	5	-0.99	150718840	15012	66.56	10150	10150	10000	13150	7090	10120	10039.91	4.26	-5218	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2365	-0.45	0.18	12	0.06	-22361.00	55658.00	13680	20230223	-26.75	8840	20230707	13.35	10990	-8.83	20240123	9270	8.09	20240118	13470	-25.61	20230310	8840	13.35	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	57	N	N
3	20240229	150618	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	-100	5	-0.99	121975810	12140	53.83	10150	10150	10000	13150	7090	10120	10047.43	4.26	-4811	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2365	-0.45	0.18	12	0.05	-22361.00	55658.00	13680	20230223	-26.75	8840	20230707	13.35	10990	-8.83	20240123	9270	8.09	20240118	13470	-25.61	20230310	8840	13.35	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
4	20240229	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	-100	5	-0.99	99067340	9852	43.68	10150	10150	10010	13150	7090	10120	10055.56	4.26	-3934	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2365	-0.45	0.18	12	0.04	-22361.00	55658.00	13680	20230223	-26.75	8840	20230707	13.35	10990	-8.83	20240123	9270	8.09	20240118	13470	-25.61	20230310	8840	13.35	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
5	20240229	130617	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-90	5	-0.89	81971810	8147	36.12	10150	10150	10020	13150	7090	10120	10061.59	4.26	-3597	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2368	-0.45	0.18	12	0.03	-22361.00	55658.00	13680	20230223	-26.68	8840	20230707	13.46	10990	-8.74	20240123	9270	8.20	20240118	13470	-25.54	20230310	8840	13.46	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
6	20240229	120617	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-90	5	-0.89	78871130	7838	34.75	10150	10150	10020	13150	7090	10120	10062.66	4.26	-3415	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2368	-0.45	0.18	12	0.03	-22361.00	55658.00	13680	20230223	-26.68	8840	20230707	13.46	10990	-8.74	20240123	9270	8.20	20240118	13470	-25.54	20230310	8840	13.46	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
7	20240229	110618	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	-50	5	-0.49	50833150	5046	22.37	10150	10150	10060	13150	7090	10120	10073.95	4.26	-1568	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2377	-0.45	0.18	12	0.02	-22361.00	55658.00	13680	20230223	-26.39	8840	20230707	13.91	10990	-8.37	20240123	9270	8.63	20240118	13470	-25.24	20230310	8840	13.91	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
8	20240229	100618	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	-60	5	-0.59	27241110	2705	11.99	10150	10150	10060	13150	7090	10120	10070.65	4.26	-963	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2375	-0.45	0.18	12	0.01	-22361.00	55658.00	13680	20230223	-26.46	8840	20230707	13.80	10990	-8.46	20240123	9270	8.52	20240118	13470	-25.32	20230310	8840	13.80	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
9	20240229	090617	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	-50	5	-0.49	6598510	655	2.90	10150	10150	10060	13150	7090	10120	10074.06	4.26	-46	10380	10250	10140	10010	9900	10195	9955	1180	3030	5000	7280	10	1	23607712	2377	-0.45	0.18	12	0.00	-22361.00	55658.00	13680	20230223	-26.39	8840	20230707	13.91	10990	-8.37	20240123	9270	8.63	20240118	13470	-25.24	20230310	8840	13.91	20230707	0.38	N	071840	5000	1180 억	1005740	N	N	126	N	N
10	20240228	160542	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	-90	5	-0.88	227359780	22406	145.02	10150	10270	10030	13270	7150	10210	10147.52	4.26	-2028	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2389	-0.45	0.18	12	0.09	-22361.00	55658.00	13680	20230223	-26.02	8840	20230707	14.48	10990	-7.92	20240123	9270	9.17	20240118	13470	-24.87	20230310	8840	14.48	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	126	N	N
11	20240228	150542	57	100.00	KOSPI	유통업	N	N	N	N	N	10130	-80	5	-0.78	218328810	21513	139.24	10150	10270	10030	13270	7150	10210	10148.69	4.26	-1795	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2391	-0.45	0.18	12	0.09	-22361.00	55658.00	13680	20230223	-25.95	8840	20230707	14.59	10990	-7.83	20240123	9270	9.28	20240118	13470	-24.80	20230310	8840	14.59	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
12	20240228	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-60	5	-0.59	140519000	13812	89.40	10150	10270	10140	13270	7150	10210	10173.69	4.26	-991	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2396	-0.45	0.18	12	0.06	-22361.00	55658.00	13680	20230223	-25.80	8840	20230707	14.82	10990	-7.64	20240123	9270	9.49	20240118	13470	-24.65	20230310	8840	14.82	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
13	20240228	130616	57	100.00	KOSPI	유통업	N	N	N	N	N	10160	-50	5	-0.49	87439060	8587	55.58	10150	10270	10150	13270	7150	10210	10182.73	4.26	232	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2399	-0.45	0.18	12	0.04	-22361.00	55658.00	13680	20230223	-25.73	8840	20230707	14.93	10990	-7.55	20240123	9270	9.60	20240118	13470	-24.57	20230310	8840	14.93	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
14	20240228	120618	57	100.00	KOSPI	유통업	N	N	N	N	N	10170	-40	5	-0.39	73357520	7201	46.61	10150	10270	10150	13270	7150	10210	10187.13	4.26	902	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2401	-0.45	0.18	12	0.03	-22361.00	55658.00	13680	20230223	-25.66	8840	20230707	15.05	10990	-7.46	20240123	9270	9.71	20240118	13470	-24.50	20230310	8840	15.05	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
15	20240228	110551	57	100.00	KOSPI	유통업	N	N	N	N	N	10210	0	3	0.00	69904230	6862	44.41	10150	10270	10150	13270	7150	10210	10187.15	4.26	1184	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2410	-0.46	0.18	12	0.03	-22361.00	55658.00	13680	20230223	-25.37	8840	20230707	15.50	10990	-7.10	20240123	9270	10.14	20240118	13470	-24.20	20230310	8840	15.50	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
16	20240228	100615	57	100.00	KOSPI	유통업	N	N	N	N	N	10260	50	2	0.49	52232630	5130	33.20	10150	10270	10150	13270	7150	10210	10181.80	4.26	1165	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2422	-0.46	0.18	12	0.02	-22361.00	55658.00	13680	20230223	-25.00	8840	20230707	16.06	10990	-6.64	20240123	9270	10.68	20240118	13470	-23.83	20230310	8840	16.06	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
17	20240228	090618	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-60	5	-0.59	25985310	2560	16.57	10150	10160	10150	13270	7150	10210	10150.51	4.26	937	10456	10332	10256	10132	10056	10295	10095	1180	3060	5000	7350	10	1	23607712	2396	-0.45	0.18	12	0.01	-22361.00	55658.00	13680	20230223	-25.80	8840	20230707	14.82	10990	-7.64	20240123	9270	9.49	20240118	13470	-24.65	20230310	8840	14.82	20230707	0.40	N	071840	5000	1180 억	1006233	N	N	15	N	N
18	20240227	160616	57	100.00	KOSPI	유통업	N	N	N	N	N	10210	-90	5	-0.87	157744180	15399	43.51	10300	10380	10180	13390	7210	10300	10243.80	4.26	232	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2410	-0.46	0.18	12	0.07	-22361.00	55658.00	13700	20230221	-25.47	8840	20230707	15.50	10990	-7.10	20240123	9270	10.14	20240118	13470	-24.20	20230227	8840	15.50	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	15	N	N
19	20240227	150618	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	-70	5	-0.68	144066950	14066	39.74	10300	10380	10180	13390	7210	10300	10242.21	4.26	881	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2415	-0.46	0.18	12	0.06	-22361.00	55658.00	13700	20230221	-25.33	8840	20230707	15.72	10990	-6.92	20240123	9270	10.36	20240118	13470	-24.05	20230227	8840	15.72	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
20	20240227	140616	57	100.00	KOSPI	유통업	N	N	N	N	N	10220	-80	5	-0.78	129867570	12675	35.81	10300	10380	10180	13390	7210	10300	10245.96	4.26	640	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2413	-0.46	0.18	12	0.05	-22361.00	55658.00	13700	20230221	-25.40	8840	20230707	15.61	10990	-7.01	20240123	9270	10.25	20240118	13470	-24.13	20230227	8840	15.61	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
21	20240227	130538	57	100.00	KOSPI	유통업	N	N	N	N	N	10240	-60	5	-0.58	103919430	10150	28.68	10300	10380	10180	13390	7210	10300	10238.37	4.26	1819	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2417	-0.46	0.18	12	0.04	-22361.00	55658.00	13700	20230221	-25.26	8840	20230707	15.84	10990	-6.82	20240123	9270	10.46	20240118	13470	-23.98	20230227	8840	15.84	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
22	20240227	120619	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	-70	5	-0.68	82305340	8034	22.70	10300	10380	10190	13390	7210	10300	10244.63	4.26	837	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2415	-0.46	0.18	12	0.03	-22361.00	55658.00	13700	20230221	-25.33	8840	20230707	15.72	10990	-6.92	20240123	9270	10.36	20240118	13470	-24.05	20230227	8840	15.72	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
23	20240227	110616	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	20	2	0.19	72303770	7060	19.95	10300	10380	10190	13390	7210	10300	10241.33	4.26	978	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2436	-0.46	0.19	12	0.03	-22361.00	55658.00	13700	20230221	-24.67	8840	20230707	16.74	10990	-6.10	20240123	9270	11.33	20240118	13470	-23.39	20230227	8840	16.74	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
24	20240227	100613	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	0	3	0.00	66049590	6454	18.23	10300	10380	10190	13390	7210	10300	10233.90	4.26	876	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2432	-0.46	0.19	12	0.03	-22361.00	55658.00	13700	20230221	-24.82	8840	20230707	16.52	10990	-6.28	20240123	9270	11.11	20240118	13470	-23.53	20230227	8840	16.52	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
25	20240227	090616	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	0	3	0.00	5551230	540	1.53	10300	10380	10260	13390	7210	10300	10280.06	4.26	-385	10793	10546	10413	10166	10033	10480	10100	1180	3090	5000	7410	10	1	23607712	2432	-0.46	0.19	12	0.00	-22361.00	55658.00	13700	20230221	-24.82	8840	20230707	16.52	10990	-6.28	20240123	9270	11.11	20240118	13470	-23.53	20230227	8840	16.52	20230707	0.40	N	071840	5000	1180 억	1005903	N	N	25	N	N
26	20240226	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	-380	5	-3.56	367243240	35385	264.11	10660	10660	10280	13880	7480	10680	10378.57	4.27	-2368	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2432	-0.46	0.19	12	0.15	-22361.00	55658.00	13700	20230220	-24.82	8840	20230707	16.52	10990	-6.28	20240123	9270	11.11	20240118	13470	-23.53	20230227	8840	16.52	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	25	N	N
27	20240226	150612	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	-380	5	-3.56	360176510	34699	258.99	10660	10660	10280	13880	7480	10680	10380.03	4.27	-2251	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2432	-0.46	0.19	12	0.15	-22361.00	55658.00	13700	20230220	-24.82	8840	20230707	16.52	10990	-6.28	20240123	9270	11.11	20240118	13470	-23.53	20230227	8840	16.52	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
28	20240226	140613	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	-350	5	-3.28	335622360	32314	241.19	10660	10660	10280	13880	7480	10680	10386.28	4.27	-1293	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2439	-0.46	0.19	12	0.14	-22361.00	55658.00	13700	20230220	-24.60	8840	20230707	16.86	10990	-6.01	20240123	9270	11.43	20240118	13470	-23.31	20230227	8840	16.86	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
29	20240226	130609	57	100.00	KOSPI	유통업	N	N	N	N	N	10310	-370	5	-3.46	317882350	30593	228.34	10660	10660	10280	13880	7480	10680	10390.69	4.27	-429	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2434	-0.46	0.19	12	0.13	-22361.00	55658.00	13700	20230220	-24.74	8840	20230707	16.63	10990	-6.19	20240123	9270	11.22	20240118	13470	-23.46	20230227	8840	16.63	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
30	20240226	120609	57	100.00	KOSPI	유통업	N	N	N	N	N	10310	-370	5	-3.46	289384600	27830	207.72	10660	10660	10280	13880	7480	10680	10398.30	4.27	-655	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2434	-0.46	0.19	12	0.12	-22361.00	55658.00	13700	20230220	-24.74	8840	20230707	16.63	10990	-6.19	20240123	9270	11.22	20240118	13470	-23.46	20230227	8840	16.63	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
31	20240226	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-290	5	-2.72	171341380	16402	122.42	10660	10660	10350	13880	7480	10680	10446.37	4.27	-1465	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2453	-0.46	0.19	12	0.07	-22361.00	55658.00	13700	20230220	-24.16	8840	20230707	17.53	10990	-5.46	20240123	9270	12.08	20240118	13470	-22.87	20230227	8840	17.53	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
32	20240226	100605	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	-210	5	-1.97	70713880	6728	50.22	10660	10660	10460	13880	7480	10680	10510.39	4.27	-1484	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2472	-0.47	0.19	12	0.03	-22361.00	55658.00	13700	20230220	-23.58	8840	20230707	18.44	10990	-4.73	20240123	9270	12.94	20240118	13470	-22.27	20230227	8840	18.44	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
33	20240226	090605	57	100.00	KOSPI	유통업	N	N	N	N	N	10530	-150	5	-1.40	7024090	663	4.95	10660	10660	10530	13880	7480	10680	10594.40	4.27	-410	10846	10762	10696	10612	10546	10730	10580	1180	3200	5000	7680	10	1	23607712	2486	-0.47	0.19	12	0.00	-22361.00	55658.00	13700	20230220	-23.14	8840	20230707	19.12	10990	-4.19	20240123	9270	13.59	20240118	13470	-21.83	20230227	8840	19.12	20230707	0.41	N	071840	5000	1180 억	1007719	N	N	9	N	N
34	20240223	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	-110	5	-1.02	141126450	13194	52.24	10780	10780	10630	14020	7560	10790	10696.26	4.28	-2140	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2521	-0.48	0.19	12	0.06	-22361.00	55658.00	13880	20230217	-23.05	8840	20230707	20.81	10990	-2.82	20240123	9270	15.21	20240118	13680	-21.93	20230223	8840	20.81	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	9	N	N
35	20240223	150605	57	100.00	KOSPI	유통업	N	N	N	N	N	10640	-150	5	-1.39	127047870	11874	47.01	10780	10780	10630	14020	7560	10790	10699.67	4.28	-2434	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2512	-0.48	0.19	12	0.05	-22361.00	55658.00	13880	20230217	-23.34	8840	20230707	20.36	10990	-3.18	20240123	9270	14.78	20240118	13680	-22.22	20230223	8840	20.36	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
36	20240223	140604	57	100.00	KOSPI	유통업	N	N	N	N	N	10710	-80	5	-0.74	73400170	6851	27.12	10780	10780	10670	14020	7560	10790	10713.79	4.28	-1761	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2528	-0.48	0.19	12	0.03	-22361.00	55658.00	13880	20230217	-22.84	8840	20230707	21.15	10990	-2.55	20240123	9270	15.53	20240118	13680	-21.71	20230223	8840	21.15	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
37	20240223	130602	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	-110	5	-1.02	68231000	6368	25.21	10780	10780	10670	14020	7560	10790	10714.67	4.28	-1637	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2521	-0.48	0.19	12	0.03	-22361.00	55658.00	13880	20230217	-23.05	8840	20230707	20.81	10990	-2.82	20240123	9270	15.21	20240118	13680	-21.93	20230223	8840	20.81	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
38	20240223	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	10720	-70	5	-0.65	42012120	3920	15.52	10780	10780	10670	14020	7560	10790	10717.38	4.28	-761	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2531	-0.48	0.19	12	0.02	-22361.00	55658.00	13880	20230217	-22.77	8840	20230707	21.27	10990	-2.46	20240123	9270	15.64	20240118	13680	-21.64	20230223	8840	21.27	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
39	20240223	110558	57	100.00	KOSPI	유통업	N	N	N	N	N	10720	-70	5	-0.65	34506550	3220	12.75	10780	10780	10670	14020	7560	10790	10716.32	4.28	-686	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2531	-0.48	0.19	12	0.01	-22361.00	55658.00	13880	20230217	-22.77	8840	20230707	21.27	10990	-2.46	20240123	9270	15.64	20240118	13680	-21.64	20230223	8840	21.27	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
40	20240223	100556	57	100.00	KOSPI	유통업	N	N	N	N	N	10720	-70	5	-0.65	30861780	2880	11.40	10780	10780	10670	14020	7560	10790	10715.90	4.28	-689	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2531	-0.48	0.19	12	0.01	-22361.00	55658.00	13880	20230217	-22.77	8840	20230707	21.27	10990	-2.46	20240123	9270	15.64	20240118	13680	-21.64	20230223	8840	21.27	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
41	20240223	090600	57	100.00	KOSPI	유통업	N	N	N	N	N	10750	-40	5	-0.37	3389980	315	1.25	10780	10780	10710	14020	7560	10790	10761.84	4.28	-148	10930	10860	10720	10650	10510	10895	10685	1180	3230	5000	7760	10	1	23607712	2538	-0.48	0.19	12	0.00	-22361.00	55658.00	13880	20230217	-22.55	8840	20230707	21.61	10990	-2.18	20240123	9270	15.97	20240118	13680	-21.42	20230223	8840	21.61	20230707	0.39	N	071840	5000	1180 억	1010574	N	N	21	N	N
42	20240222	160553	57	100.00	KOSPI	유통업	N	N	N	N	N	10790	0	3	0.00	269315030	25258	95.99	10790	10790	10580	14020	7560	10790	10662.55	4.25	6160	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2547	-0.48	0.19	12	0.11	-22361.00	55658.00	14000	20230216	-22.93	8840	20230707	22.06	10990	-1.82	20240123	9270	16.40	20240118	13680	-21.13	20230223	8840	22.06	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	21	N	N
43	20240222	150602	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	-170	5	-1.58	231287980	21722	82.56	10790	10790	10580	14020	7560	10790	10647.64	4.25	5081	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2507	-0.47	0.19	12	0.09	-22361.00	55658.00	14000	20230216	-24.14	8840	20230707	20.14	10990	-3.37	20240123	9270	14.56	20240118	13680	-22.37	20230223	8840	20.14	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
44	20240222	140600	57	100.00	KOSPI	유통업	N	N	N	N	N	10660	-130	5	-1.20	152330910	14294	54.33	10790	10790	10580	14020	7560	10790	10656.98	4.25	3366	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2517	-0.48	0.19	12	0.06	-22361.00	55658.00	14000	20230216	-23.86	8840	20230707	20.59	10990	-3.00	20240123	9270	14.99	20240118	13680	-22.08	20230223	8840	20.59	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
45	20240222	130548	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	-180	5	-1.67	98347750	9210	35.00	10790	10790	10590	14020	7560	10790	10678.37	4.25	1690	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2505	-0.47	0.19	12	0.04	-22361.00	55658.00	14000	20230216	-24.21	8840	20230707	20.02	10990	-3.46	20240123	9270	14.46	20240118	13680	-22.44	20230223	8840	20.02	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
46	20240222	120557	57	100.00	KOSPI	유통업	N	N	N	N	N	10670	-120	5	-1.11	68259930	6378	24.24	10790	10790	10660	14020	7560	10790	10702.40	4.25	919	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2519	-0.48	0.19	12	0.03	-22361.00	55658.00	14000	20230216	-23.79	8840	20230707	20.70	10990	-2.91	20240123	9270	15.10	20240118	13680	-22.00	20230223	8840	20.70	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
47	20240222	110553	57	100.00	KOSPI	유통업	N	N	N	N	N	10710	-80	5	-0.74	35397240	3302	12.55	10790	10790	10660	14020	7560	10790	10719.94	4.25	465	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2528	-0.48	0.19	12	0.01	-22361.00	55658.00	14000	20230216	-23.50	8840	20230707	21.15	10990	-2.55	20240123	9270	15.53	20240118	13680	-21.71	20230223	8840	21.15	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
48	20240222	100550	57	100.00	KOSPI	유통업	N	N	N	N	N	10770	-20	5	-0.19	30747190	2869	10.90	10790	10790	10660	14020	7560	10790	10717.04	4.25	382	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2543	-0.48	0.19	12	0.01	-22361.00	55658.00	14000	20230216	-23.07	8840	20230707	21.83	10990	-2.00	20240123	9270	16.18	20240118	13680	-21.27	20230223	8840	21.83	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
49	20240222	090559	57	100.00	KOSPI	유통업	N	N	N	N	N	10750	-40	5	-0.37	1012150	94	0.36	10790	10790	10740	14020	7560	10790	10767.55	4.25	-22	10956	10872	10786	10702	10616	10830	10660	1180	3230	5000	7760	10	1	23607712	2538	-0.48	0.19	12	0.00	-22361.00	55658.00	14000	20230216	-23.21	8840	20230707	21.61	10990	-2.18	20240123	9270	15.97	20240118	13680	-21.42	20230223	8840	21.61	20230707	0.39	N	071840	5000	1180 억	1004133	N	N	1	N	N
50	20240221	160553	57	100.00	KOSPI	유통업	N	N	N	N	N	10790	-70	5	-0.64	283385340	26310	97.60	10860	10870	10700	14110	7610	10860	10771.01	4.25	2062	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2547	-0.48	0.19	12	0.11	-22361.00	55658.00	14120	20230215	-23.58	8840	20230707	22.06	10990	-1.82	20240123	9270	16.40	20240118	13700	-21.24	20230221	8840	22.06	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	1	N	N
51	20240221	150549	57	100.00	KOSPI	유통업	N	N	N	N	N	10760	-100	5	-0.92	261359770	24266	90.02	10860	10870	10700	14110	7610	10860	10770.62	4.25	1476	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2540	-0.48	0.19	12	0.10	-22361.00	55658.00	14120	20230215	-23.80	8840	20230707	21.72	10990	-2.09	20240123	9270	16.07	20240118	13700	-21.46	20230221	8840	21.72	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
52	20240221	140550	57	100.00	KOSPI	유통업	N	N	N	N	N	10740	-120	5	-1.10	229009250	21255	78.85	10860	10870	10700	14110	7610	10860	10774.37	4.25	1434	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2535	-0.48	0.19	12	0.09	-22361.00	55658.00	14120	20230215	-23.94	8840	20230707	21.49	10990	-2.27	20240123	9270	15.86	20240118	13700	-21.61	20230221	8840	21.49	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
53	20240221	130551	57	100.00	KOSPI	유통업	N	N	N	N	N	10800	-60	5	-0.55	199297220	18494	68.61	10860	10870	10700	14110	7610	10860	10776.32	4.25	1330	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2550	-0.48	0.19	12	0.08	-22361.00	55658.00	14120	20230215	-23.51	8840	20230707	22.17	10990	-1.73	20240123	9270	16.50	20240118	13700	-21.17	20230221	8840	22.17	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
54	20240221	120550	57	100.00	KOSPI	유통업	N	N	N	N	N	10780	-80	5	-0.74	176615010	16389	60.80	10860	10870	10700	14110	7610	10860	10776.44	4.25	762	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2545	-0.48	0.19	12	0.07	-22361.00	55658.00	14120	20230215	-23.65	8840	20230707	21.95	10990	-1.91	20240123	9270	16.29	20240118	13700	-21.31	20230221	8840	21.95	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
55	20240221	110556	57	100.00	KOSPI	유통업	N	N	N	N	N	10800	-60	5	-0.55	87979570	8138	30.19	10860	10870	10760	14110	7610	10860	10810.96	4.25	-53	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2550	-0.48	0.19	12	0.03	-22361.00	55658.00	14120	20230215	-23.51	8840	20230707	22.17	10990	-1.73	20240123	9270	16.50	20240118	13700	-21.17	20230221	8840	22.17	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
56	20240221	100548	57	100.00	KOSPI	유통업	N	N	N	N	N	10820	-40	5	-0.37	70687110	6541	24.27	10860	10870	10760	14110	7610	10860	10806.77	4.25	340	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2554	-0.48	0.19	12	0.03	-22361.00	55658.00	14120	20230215	-23.37	8840	20230707	22.40	10990	-1.55	20240123	9270	16.72	20240118	13700	-21.02	20230221	8840	22.40	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
57	20240221	090547	57	100.00	KOSPI	유통업	N	N	N	N	N	10840	-20	5	-0.18	5238780	483	1.79	10860	10860	10840	14110	7610	10860	10846.34	4.25	265	11026	10942	10826	10742	10626	10985	10785	1180	3250	5000	7810	10	1	23607712	2559	-0.48	0.19	12	0.00	-22361.00	55658.00	14120	20230215	-23.23	8840	20230707	22.62	10990	-1.36	20240123	9270	16.94	20240118	13700	-20.88	20230221	8840	22.62	20230707	0.40	N	071840	5000	1180 억	1003039	N	N	16	N	N
58	20240220	160543	57	100.00	KOSPI	유통업	N	N	N	N	N	10860	90	2	0.84	292161250	26953	82.41	10770	10910	10710	14000	7540	10770	10839.64	4.24	2314	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2564	-0.49	0.20	12	0.11	-22361.00	55658.00	14280	20230214	-23.95	8840	20230707	22.85	10990	-1.18	20240123	9270	17.15	20240118	13700	-20.73	20230220	8840	22.85	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	16	N	N
59	20240220	150546	57	100.00	KOSPI	유통업	N	N	N	N	N	10850	80	2	0.74	281939210	26012	79.54	10770	10910	10710	14000	7540	10770	10838.81	4.24	1738	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2561	-0.49	0.19	12	0.11	-22361.00	55658.00	14280	20230214	-24.02	8840	20230707	22.74	10990	-1.27	20240123	9270	17.04	20240118	13700	-20.80	20230220	8840	22.74	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
60	20240220	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	10900	130	2	1.21	257129420	23726	72.55	10770	10910	10710	14000	7540	10770	10837.45	4.24	1027	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2573	-0.49	0.20	12	0.10	-22361.00	55658.00	14280	20230214	-23.67	8840	20230707	23.30	10990	-0.82	20240123	9270	17.58	20240118	13700	-20.44	20230220	8840	23.30	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
61	20240220	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	10890	120	2	1.11	204270750	18872	57.71	10770	10900	10710	14000	7540	10770	10824.01	4.24	159	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2571	-0.49	0.20	12	0.08	-22361.00	55658.00	14280	20230214	-23.74	8840	20230707	23.19	10990	-0.91	20240123	9270	17.48	20240118	13700	-20.51	20230220	8840	23.19	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
62	20240220	120544	57	100.00	KOSPI	유통업	N	N	N	N	N	10800	30	2	0.28	151733470	14040	42.93	10770	10900	10710	14000	7540	10770	10807.23	4.24	-581	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2550	-0.48	0.19	12	0.06	-22361.00	55658.00	14280	20230214	-24.37	8840	20230707	22.17	10990	-1.73	20240123	9270	16.50	20240118	13700	-21.17	20230220	8840	22.17	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
63	20240220	110543	57	100.00	KOSPI	유통업	N	N	N	N	N	10750	-20	5	-0.19	72357470	6725	20.56	10770	10840	10710	14000	7540	10770	10759.48	4.24	565	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2538	-0.48	0.19	12	0.03	-22361.00	55658.00	14280	20230214	-24.72	8840	20230707	21.61	10990	-2.18	20240123	9270	15.97	20240118	13700	-21.53	20230220	8840	21.61	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
64	20240220	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	10750	-20	5	-0.19	24072030	2234	6.83	10770	10830	10740	14000	7540	10770	10775.30	4.24	-99	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2538	-0.48	0.19	12	0.01	-22361.00	55658.00	14280	20230214	-24.72	8840	20230707	21.61	10990	-2.18	20240123	9270	15.97	20240118	13700	-21.53	20230220	8840	21.61	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
65	20240220	090548	57	100.00	KOSPI	유통업	N	N	N	N	N	10800	30	2	0.28	3166760	294	0.90	10770	10800	10750	14000	7540	10770	10771.29	4.24	25	10983	10876	10783	10676	10583	10930	10730	1180	3230	5000	7750	10	1	23607712	2550	-0.48	0.19	12	0.00	-22361.00	55658.00	14280	20230214	-24.37	8840	20230707	22.17	10990	-1.73	20240123	9270	16.50	20240118	13700	-21.17	20230220	8840	22.17	20230707	0.43	N	071840	5000	1180 억	1001313	N	N	30	N	N
66	20240219	160545	57	100.00	KOSPI	유통업	N	N	N	N	N	10770	80	2	0.75	353417540	32703	163.73	10690	10890	10690	13890	7490	10690	10806.94	4.23	3416	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2543	-0.48	0.19	12	0.14	-22361.00	55658.00	14300	20230213	-24.69	8840	20230707	21.83	10990	-2.00	20240123	9270	16.18	20240118	13700	-21.39	20230220	8840	21.83	20230707	0.41	N	071840	5000	1180 억	997658	N	N	30	N	N
67	20240219	150549	57	100.00	KOSPI	유통업	N	N	N	N	N	10850	160	2	1.50	310065700	28679	143.58	10690	10890	10690	13890	7490	10690	10811.61	4.23	3264	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2561	-0.49	0.19	12	0.12	-22361.00	55658.00	14300	20230213	-24.13	8840	20230707	22.74	10990	-1.27	20240123	9270	17.04	20240118	13700	-20.80	20230220	8840	22.74	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
68	20240219	140548	57	100.00	KOSPI	유통업	N	N	N	N	N	10850	160	2	1.50	254130450	23533	117.82	10690	10880	10690	13890	7490	10690	10798.91	4.23	2362	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2561	-0.49	0.19	12	0.10	-22361.00	55658.00	14300	20230213	-24.13	8840	20230707	22.74	10990	-1.27	20240123	9270	17.04	20240118	13700	-20.80	20230220	8840	22.74	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
69	20240219	130547	57	100.00	KOSPI	유통업	N	N	N	N	N	10840	150	2	1.40	160646940	14909	74.64	10690	10850	10690	13890	7490	10690	10775.18	4.23	1582	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2559	-0.48	0.19	12	0.06	-22361.00	55658.00	14300	20230213	-24.20	8840	20230707	22.62	10990	-1.36	20240123	9270	16.94	20240118	13700	-20.88	20230220	8840	22.62	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
70	20240219	120547	57	100.00	KOSPI	유통업	N	N	N	N	N	10730	40	2	0.37	80619450	7502	37.56	10690	10820	10690	13890	7490	10690	10746.42	4.23	384	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2533	-0.48	0.19	12	0.03	-22361.00	55658.00	14300	20230213	-24.97	8840	20230707	21.38	10990	-2.37	20240123	9270	15.75	20240118	13700	-21.68	20230220	8840	21.38	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
71	20240219	110546	57	100.00	KOSPI	유통업	N	N	N	N	N	10750	60	2	0.56	73248730	6815	34.12	10690	10820	10690	13890	7490	10690	10748.19	4.23	311	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2538	-0.48	0.19	12	0.03	-22361.00	55658.00	14300	20230213	-24.83	8840	20230707	21.61	10990	-2.18	20240123	9270	15.97	20240118	13700	-21.53	20230220	8840	21.61	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
72	20240219	100540	57	100.00	KOSPI	유통업	N	N	N	N	N	10740	50	2	0.47	40445100	3765	18.85	10690	10820	10690	13890	7490	10690	10742.43	4.23	1648	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2535	-0.48	0.19	12	0.02	-22361.00	55658.00	14300	20230213	-24.90	8840	20230707	21.49	10990	-2.27	20240123	9270	15.86	20240118	13700	-21.61	20230220	8840	21.49	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
73	20240219	090542	57	100.00	KOSPI	유통업	N	N	N	N	N	10700	10	2	0.09	3717920	345	1.73	10690	10820	10690	13890	7490	10690	10777.34	4.23	1	10843	10766	10673	10596	10503	10805	10635	1180	3200	5000	7690	10	1	23607712	2526	-0.48	0.19	12	0.00	-22361.00	55658.00	14300	20230213	-25.17	8840	20230707	21.04	10990	-2.64	20240123	9270	15.43	20240118	13700	-21.90	20230220	8840	21.04	20230707	0.41	N	071840	5000	1180 억	997658	N	N	20	N	N
74	20240216	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	10690	0	3	0.00	212025960	19872	97.61	10680	10750	10580	13890	7490	10690	10669.57	4.20	6413	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2524	-0.48	0.19	12	0.08	-22361.00	55658.00	14900	20230210	-28.26	8840	20230707	20.93	10990	-2.73	20240123	9270	15.32	20240118	14000	-23.64	20230216	8840	20.93	20230707	0.42	N	071840	5000	1180 억	990966	N	N	20	N	N
75	20240216	150543	57	100.00	KOSPI	유통업	N	N	N	N	N	10700	10	2	0.09	189749140	17790	87.38	10680	10750	10580	13890	7490	10690	10666.06	4.20	5793	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2526	-0.48	0.19	12	0.08	-22361.00	55658.00	14900	20230210	-28.19	8840	20230707	21.04	10990	-2.64	20240123	9270	15.43	20240118	14000	-23.57	20230216	8840	21.04	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
76	20240216	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	10720	30	2	0.28	163648540	15354	75.42	10680	10750	10580	13890	7490	10690	10658.37	4.20	4817	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2531	-0.48	0.19	12	0.07	-22361.00	55658.00	14900	20230210	-28.05	8840	20230707	21.27	10990	-2.46	20240123	9270	15.64	20240118	14000	-23.43	20230216	8840	21.27	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
77	20240216	130540	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	-10	5	-0.09	129881820	12196	59.90	10680	10700	10580	13890	7490	10690	10649.54	4.20	3492	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2521	-0.48	0.19	12	0.05	-22361.00	55658.00	14900	20230210	-28.32	8840	20230707	20.81	10990	-2.82	20240123	9270	15.21	20240118	14000	-23.71	20230216	8840	20.81	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
78	20240216	120542	57	100.00	KOSPI	유통업	N	N	N	N	N	10670	-20	5	-0.19	98832110	9283	45.60	10680	10690	10580	13890	7490	10690	10646.57	4.20	1337	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2519	-0.48	0.19	12	0.04	-22361.00	55658.00	14900	20230210	-28.39	8840	20230707	20.70	10990	-2.91	20240123	9270	15.10	20240118	14000	-23.79	20230216	8840	20.70	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
79	20240216	110549	57	100.00	KOSPI	유통업	N	N	N	N	N	10680	-10	5	-0.09	65378760	6144	30.18	10680	10690	10580	13890	7490	10690	10641.07	4.20	273	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2521	-0.48	0.19	12	0.03	-22361.00	55658.00	14900	20230210	-28.32	8840	20230707	20.81	10990	-2.82	20240123	9270	15.21	20240118	14000	-23.71	20230216	8840	20.81	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
80	20240216	100542	57	100.00	KOSPI	유통업	N	N	N	N	N	10630	-60	5	-0.56	29832510	2809	13.80	10680	10690	10580	13890	7490	10690	10620.33	4.20	-560	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2509	-0.48	0.19	12	0.01	-22361.00	55658.00	14900	20230210	-28.66	8840	20230707	20.25	10990	-3.28	20240123	9270	14.67	20240118	14000	-24.07	20230216	8840	20.25	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
81	20240216	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	-80	5	-0.75	2708310	254	1.25	10680	10680	10610	13890	7490	10690	10662.64	4.20	-147	10830	10760	10640	10570	10450	10795	10605	1180	3200	5000	7690	10	1	23607712	2505	-0.47	0.19	12	0.00	-22361.00	55658.00	14900	20230210	-28.79	8840	20230707	20.02	10990	-3.46	20240123	9270	14.46	20240118	14000	-24.21	20230216	8840	20.02	20230707	0.42	N	071840	5000	1180 억	990966	N	N	15	N	N
82	20240215	160539	57	100.00	KOSPI	유통업	N	N	N	N	N	10690	100	2	0.94	214719690	20243	83.79	10590	10710	10520	13760	7420	10590	10607.10	4.20	-335	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2524	-0.48	0.19	12	0.09	-22361.00	55658.00	15040	20230209	-28.92	8840	20230707	20.93	10990	-2.73	20240123	9270	15.32	20240118	14120	-24.29	20230215	8840	20.93	20230707	0.44	N	071840	5000	1180 억	991255	N	N	15	N	N
83	20240215	150543	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	0	3	0.00	205110840	19343	80.07	10590	10710	10520	13760	7420	10590	10603.88	4.20	-210	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2500	-0.47	0.19	12	0.08	-22361.00	55658.00	15040	20230209	-29.59	8840	20230707	19.80	10990	-3.64	20240123	9270	14.24	20240118	14120	-25.00	20230215	8840	19.80	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
84	20240215	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	10610	20	2	0.19	194725220	18363	76.01	10590	10710	10520	13760	7420	10590	10604.22	4.20	-189	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2505	-0.47	0.19	12	0.08	-22361.00	55658.00	15040	20230209	-29.45	8840	20230707	20.02	10990	-3.46	20240123	9270	14.46	20240118	14120	-24.86	20230215	8840	20.02	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
85	20240215	130535	57	100.00	KOSPI	유통업	N	N	N	N	N	10670	80	2	0.76	171484260	16177	66.96	10590	10710	10520	13760	7420	10590	10600.50	4.20	462	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2519	-0.48	0.19	12	0.07	-22361.00	55658.00	15040	20230209	-29.06	8840	20230707	20.70	10990	-2.91	20240123	9270	15.10	20240118	14120	-24.43	20230215	8840	20.70	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
86	20240215	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	10670	80	2	0.76	156909300	14813	61.31	10590	10680	10520	13760	7420	10590	10592.68	4.20	744	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2519	-0.48	0.19	12	0.06	-22361.00	55658.00	15040	20230209	-29.06	8840	20230707	20.70	10990	-2.91	20240123	9270	15.10	20240118	14120	-24.43	20230215	8840	20.70	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
87	20240215	110535	57	100.00	KOSPI	유통업	N	N	N	N	N	10600	10	2	0.09	114898420	10864	44.97	10590	10670	10520	13760	7420	10590	10576.07	4.20	691	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2502	-0.47	0.19	12	0.05	-22361.00	55658.00	15040	20230209	-29.52	8840	20230707	19.91	10990	-3.55	20240123	9270	14.35	20240118	14120	-24.93	20230215	8840	19.91	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
88	20240215	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	10600	10	2	0.09	103839230	9821	40.65	10590	10670	10520	13760	7420	10590	10573.18	4.20	708	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2502	-0.47	0.19	12	0.04	-22361.00	55658.00	15040	20230209	-29.52	8840	20230707	19.91	10990	-3.55	20240123	9270	14.35	20240118	14120	-24.93	20230215	8840	19.91	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
89	20240215	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	-40	5	-0.38	6476320	614	2.54	10590	10590	10530	13760	7420	10590	10547.75	4.20	-158	10790	10690	10550	10450	10310	10740	10500	1180	3170	5000	7620	10	1	23607712	2491	-0.47	0.19	12	0.00	-22361.00	55658.00	15040	20230209	-29.85	8840	20230707	19.34	10990	-4.00	20240123	9270	13.81	20240118	14120	-25.28	20230215	8840	19.34	20230707	0.44	N	071840	5000	1180 억	991255	N	N	6	N	N
90	20240214	160532	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	20	2	0.19	254158190	24159	72.81	10540	10650	10410	13740	7400	10570	10520.02	4.19	2422	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2500	-0.47	0.19	12	0.10	-22361.00	55658.00	15040	20230209	-29.59	8840	20230707	19.80	10990	-3.64	20240123	9270	14.24	20240118	14280	-25.84	20230214	8840	19.80	20230707	0.41	N	071840	5000	1180 억	988514	N	N	6	N	N
91	20240214	150533	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	10	2	0.09	229431840	21822	65.77	10540	10650	10410	13740	7400	10570	10513.79	4.19	2286	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2498	-0.47	0.19	12	0.09	-22361.00	55658.00	15040	20230209	-29.65	8840	20230707	19.68	10990	-3.73	20240123	9270	14.13	20240118	14280	-25.91	20230214	8840	19.68	20230707	0.41	N	071840	5000	1180 억	988514	N	N	10	N	N
92	20240214	140531	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	0	3	0.00	211691830	20144	60.71	10540	10650	10410	13740	7400	10570	10508.93	4.19	2460	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2495	-0.47	0.19	12	0.09	-22361.00	55658.00	15040	20230209	-29.72	8840	20230707	19.57	10990	-3.82	20240123	9270	14.02	20240118	14280	-25.98	20230214	8840	19.57	20230707	0.41	N	071840	5000	1180 억	988514	N	N	10	N	N
93	20240214	130532	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	-10	5	-0.09	184327920	17550	52.89	10540	10650	10410	13740	7400	10570	10503.02	4.19	2927	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2493	-0.47	0.19	12	0.07	-22361.00	55658.00	15040	20230209	-29.79	8840	20230707	19.46	10990	-3.91	20240123	9270	13.92	20240118	14280	-26.05	20230214	8840	19.46	20230707	0.41	N	071840	5000	1180 억	988514	N	N	10	N	N
94	20240214	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	20	2	0.19	167697290	15976	48.15	10540	10650	10410	13740	7400	10570	10496.83	4.19	2688	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2500	-0.47	0.19	12	0.07	-22361.00	55658.00	15040	20230209	-29.59	8840	20230707	19.80	10990	-3.64	20240123	9270	14.24	20240118	14280	-25.84	20230214	8840	19.80	20230707	0.41	N	071840	5000	1180 억	988514	N	N	10	N	N
95	20240214	110533	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	20	2	0.19	165242110	15744	47.45	10540	10650	10410	13740	7400	10570	10495.56	4.19	2470	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2500	-0.47	0.19	12	0.07	-22361.00	55658.00	15040	20230209	-29.59	8840	20230707	19.80	10990	-3.64	20240123	9270	14.24	20240118	14280	-25.84	20230214	8840	19.80	20230707	0.41	N	071840	5000	1180 억	988514	N	N	10	N	N
96	20240214	090525	57	100.00	KOSPI	유통업	N	N	N	N	N	10540	-30	5	-0.28	6809590	650	1.96	10540	10540	10440	13740	7400	10570	10476.29	4.19	-115	10996	10782	10636	10422	10276	10710	10350	1180	3170	5000	7610	10	1	23607712	2488	-0.47	0.19	12	0.00	-22361.00	55658.00	15040	20230209	-29.92	8840	20230707	19.23	10990	-4.09	20240123	9270	13.70	20240118	14280	-26.19	20230214	8840	19.23	20230707	0.41	N	071840	5000	1180 억	988514	N	N	10	N	N
97	20240213	160526	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-180	5	-1.67	352439740	33169	85.30	10750	10850	10490	13970	7530	10750	10625.59	4.19	-369	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2495	-0.47	0.19	12	0.14	-22361.00	55658.00	15070	20230207	-29.86	8840	20230707	19.57	10990	-3.82	20240123	9270	14.02	20240118	14300	-26.08	20230213	8840	19.57	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N
98	20240213	150525	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	-240	5	-2.23	332186260	31244	80.35	10750	10850	10490	13970	7530	10750	10632.00	4.19	-368	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2481	-0.47	0.19	12	0.13	-22361.00	55658.00	15070	20230207	-30.26	8840	20230707	18.89	10990	-4.37	20240123	9270	13.38	20240118	14300	-26.50	20230213	8840	18.89	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N
99	20240213	140532	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	-170	5	-1.58	266204340	24990	64.26	10750	10850	10570	13970	7530	10750	10652.43	4.19	-209	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2498	-0.47	0.19	12	0.11	-22361.00	55658.00	15070	20230207	-29.79	8840	20230707	19.68	10990	-3.73	20240123	9270	14.13	20240118	14300	-26.01	20230213	8840	19.68	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N
100	20240213	130525	57	100.00	KOSPI	유통업	N	N	N	N	N	10620	-130	5	-1.21	235381380	22085	56.79	10750	10850	10570	13970	7530	10750	10657.98	4.19	-548	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2507	-0.47	0.19	12	0.09	-22361.00	55658.00	15070	20230207	-29.53	8840	20230707	20.14	10990	-3.37	20240123	9270	14.56	20240118	14300	-25.73	20230213	8840	20.14	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N
101	20240213	120532	57	100.00	KOSPI	유통업	N	N	N	N	N	10690	-60	5	-0.56	209214690	19629	50.48	10750	10850	10570	13970	7530	10750	10658.45	4.19	-682	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2524	-0.48	0.19	12	0.08	-22361.00	55658.00	15070	20230207	-29.06	8840	20230707	20.93	10990	-2.73	20240123	9270	15.32	20240118	14300	-25.24	20230213	8840	20.93	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N
102	20240213	110529	57	100.00	KOSPI	유통업	N	N	N	N	N	10650	-100	5	-0.93	123899030	11600	29.83	10750	10850	10610	13970	7530	10750	10680.95	4.19	-513	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2514	-0.48	0.19	12	0.05	-22361.00	55658.00	15070	20230207	-29.33	8840	20230707	20.48	10990	-3.09	20240123	9270	14.89	20240118	14300	-25.52	20230213	8840	20.48	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N
103	20240213	100438	57	100.00	KOSPI	유통업	N	N	N	N	N	10630	-120	5	-1.12	98448320	9211	23.69	10750	10850	10610	13970	7530	10750	10688.13	4.19	-569	10910	10830	10690	10610	10470	10870	10650	1180	3220	5000	7740	10	1	23607712	2509	-0.48	0.19	12	0.04	-22361.00	55658.00	15070	20230207	-29.46	8840	20230707	20.25	10990	-3.28	20240123	9270	14.67	20240118	14300	-25.66	20230213	8840	20.25	20230707	0.41	N	071840	5000	1180 억	989357	N	N	10	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History