KissMeData/118000/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	445	-3	5	-0.67	219030198	493868	155.62	448	452	439	582	314	448	443.50	0.45	-60092	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	635	-0.88	0.48	12	0.35	-505.00	928.00	891	20230419	-50.06	370	20231031	20.27	494	-9.92	20240226	377	18.04	20240201	891	-50.06	20230419	370	20.27	20231031	0.12	N	118000	500	713 억	647688	N	N	153	N	N
3	20240229	150757	57	100.00	KOSPI	유통업	N	N	N	N	N	442	-6	5	-1.34	206992503	466618	147.03	448	452	439	582	314	448	443.60	0.45	-57576	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	631	-0.88	0.48	12	0.33	-505.00	928.00	891	20230419	-50.39	370	20231031	19.46	494	-10.53	20240226	377	17.24	20240201	891	-50.39	20230419	370	19.46	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
4	20240229	140758	57	100.00	KOSPI	유통업	N	N	N	N	N	446	-2	5	-0.45	183532479	413399	130.26	448	452	440	582	314	448	443.96	0.45	-37443	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	637	-0.88	0.48	12	0.29	-505.00	928.00	891	20230419	-49.94	370	20231031	20.54	494	-9.72	20240226	377	18.30	20240201	891	-49.94	20230419	370	20.54	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
5	20240229	130755	57	100.00	KOSPI	유통업	N	N	N	N	N	440	-8	5	-1.79	160872963	361952	114.05	448	452	440	582	314	448	444.46	0.45	-31248	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	628	-0.87	0.47	12	0.25	-505.00	928.00	891	20230419	-50.62	370	20231031	18.92	494	-10.93	20240226	377	16.71	20240201	891	-50.62	20230419	370	18.92	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
6	20240229	120756	57	100.00	KOSPI	유통업	N	N	N	N	N	443	-5	5	-1.12	124512334	279575	88.09	448	452	441	582	314	448	445.36	0.45	-12709	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	633	-0.88	0.48	12	0.20	-505.00	928.00	891	20230419	-50.28	370	20231031	19.73	494	-10.32	20240226	377	17.51	20240201	891	-50.28	20230419	370	19.73	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
7	20240229	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	444	-4	5	-0.89	112186818	251720	79.32	448	452	442	582	314	448	445.68	0.45	-7076	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	634	-0.88	0.48	12	0.18	-505.00	928.00	891	20230419	-50.17	370	20231031	20.00	494	-10.12	20240226	377	17.77	20240201	891	-50.17	20230419	370	20.00	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
8	20240229	100758	57	100.00	KOSPI	유통업	N	N	N	N	N	449	1	2	0.22	73511317	164722	51.90	448	452	443	582	314	448	446.28	0.45	-3838	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	641	-0.89	0.48	12	0.12	-505.00	928.00	891	20230419	-49.61	370	20231031	21.35	494	-9.11	20240226	377	19.10	20240201	891	-49.61	20230419	370	21.35	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
9	20240229	090756	57	100.00	KOSPI	유통업	N	N	N	N	N	445	-3	5	-0.67	25583511	57178	18.02	448	451	445	582	314	448	447.44	0.45	6679	461	454	443	436	425	458	440	714	134	500	300	1	1	142777363	635	-0.88	0.48	12	0.04	-505.00	928.00	891	20230419	-50.06	370	20231031	20.27	494	-9.92	20240226	377	18.04	20240201	891	-50.06	20230419	370	20.27	20231031	0.12	N	118000	500	713 억	647688	N	N	179	N	N
10	20240228	160712	57	100.00	KOSPI	유통업	N	N	N	N	N	448	16	2	3.70	138494265	313018	37.48	432	450	432	561	303	432	442.59	0.45	7335	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	640	-0.89	0.48	12	0.22	-505.00	928.00	891	20230419	-49.72	370	20231031	21.08	494	-9.31	20240226	377	18.83	20240201	891	-49.72	20230419	370	21.08	20231031	0.12	N	118000	500	713 억	638808	N	N	179	N	N
11	20240228	150711	57	100.00	KOSPI	유통업	N	N	N	N	N	445	13	2	3.01	122680211	277680	33.25	432	449	432	561	303	432	441.95	0.45	5451	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	635	-0.88	0.48	12	0.19	-505.00	928.00	891	20230419	-50.06	370	20231031	20.27	494	-9.92	20240226	377	18.04	20240201	891	-50.06	20230419	370	20.27	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
12	20240228	140755	57	100.00	KOSPI	유통업	N	N	N	N	N	441	9	2	2.08	104729690	236970	28.37	432	449	432	561	303	432	442.13	0.45	-4985	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	630	-0.87	0.48	12	0.17	-505.00	928.00	891	20230419	-50.51	370	20231031	19.19	494	-10.73	20240226	377	16.98	20240201	891	-50.51	20230419	370	19.19	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
13	20240228	130756	57	100.00	KOSPI	유통업	N	N	N	N	N	442	10	2	2.31	98309043	222387	26.63	432	449	432	561	303	432	442.25	0.45	-6745	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	631	-0.88	0.48	12	0.16	-505.00	928.00	891	20230419	-50.39	370	20231031	19.46	494	-10.53	20240226	377	17.24	20240201	891	-50.39	20230419	370	19.46	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
14	20240228	120758	57	100.00	KOSPI	유통업	N	N	N	N	N	442	10	2	2.31	95686822	216437	25.91	432	449	432	561	303	432	442.30	0.45	-6832	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	631	-0.88	0.48	12	0.15	-505.00	928.00	891	20230419	-50.39	370	20231031	19.46	494	-10.53	20240226	377	17.24	20240201	891	-50.39	20230419	370	19.46	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
15	20240228	110727	57	100.00	KOSPI	유통업	N	N	N	N	N	441	9	2	2.08	80610093	182389	21.84	432	449	432	561	303	432	442.20	0.45	-5513	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	630	-0.87	0.48	12	0.13	-505.00	928.00	891	20230419	-50.51	370	20231031	19.19	494	-10.73	20240226	377	16.98	20240201	891	-50.51	20230419	370	19.19	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
16	20240228	100754	57	100.00	KOSPI	유통업	N	N	N	N	N	442	10	2	2.31	63012506	142621	17.08	432	449	432	561	303	432	442.11	0.45	8119	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	631	-0.88	0.48	12	0.10	-505.00	928.00	891	20230419	-50.39	370	20231031	19.46	494	-10.53	20240226	377	17.24	20240201	891	-50.39	20230419	370	19.46	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
17	20240228	090758	57	100.00	KOSPI	유통업	N	N	N	N	N	441	9	2	2.08	14801935	33768	4.04	432	444	432	561	303	432	439.22	0.45	5130	461	446	439	424	417	443	421	714	129	500	290	1	1	142777363	630	-0.87	0.48	12	0.02	-505.00	928.00	891	20230419	-50.51	370	20231031	19.19	494	-10.73	20240226	377	16.98	20240201	891	-50.51	20230419	370	19.19	20231031	0.12	N	118000	500	713 억	638808	N	N	2	N	N
18	20240227	160756	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-4	5	-0.92	367855378	830531	20.33	441	454	432	566	306	436	442.92	0.44	4600	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	617	-0.86	0.47	12	0.58	-505.00	928.00	891	20230419	-51.52	370	20231031	16.76	494	-12.55	20240226	377	14.59	20240201	891	-51.52	20230419	370	16.76	20231031	0.12	N	118000	500	713 억	631539	N	N	2	N	N
19	20240227	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	442	6	2	1.38	293616505	660368	16.16	441	454	432	566	306	436	444.63	0.44	1874	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	631	-0.88	0.48	12	0.46	-505.00	928.00	891	20230419	-50.39	370	20231031	19.46	494	-10.53	20240226	377	17.24	20240201	891	-50.39	20230419	370	19.46	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
20	20240227	140754	57	100.00	KOSPI	유통업	N	N	N	N	N	440	4	2	0.92	265403212	596403	14.60	441	454	432	566	306	436	445.01	0.44	-18100	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	628	-0.87	0.47	12	0.42	-505.00	928.00	891	20230419	-50.62	370	20231031	18.92	494	-10.93	20240226	377	16.71	20240201	891	-50.62	20230419	370	18.92	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
21	20240227	130716	57	100.00	KOSPI	유통업	N	N	N	N	N	445	9	2	2.06	253228783	568897	13.93	441	454	432	566	306	436	445.12	0.44	-18183	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	635	-0.88	0.48	12	0.40	-505.00	928.00	891	20230419	-50.06	370	20231031	20.27	494	-9.92	20240226	377	18.04	20240201	891	-50.06	20230419	370	20.27	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
22	20240227	120758	57	100.00	KOSPI	유통업	N	N	N	N	N	443	7	2	1.61	235013813	527915	12.92	441	454	432	566	306	436	445.17	0.44	-12804	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	633	-0.88	0.48	12	0.37	-505.00	928.00	891	20230419	-50.28	370	20231031	19.73	494	-10.32	20240226	377	17.51	20240201	891	-50.28	20230419	370	19.73	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
23	20240227	110756	57	100.00	KOSPI	유통업	N	N	N	N	N	446	10	2	2.29	173479871	389689	9.54	441	454	432	566	306	436	445.18	0.44	-6245	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	637	-0.88	0.48	12	0.27	-505.00	928.00	891	20230419	-49.94	370	20231031	20.54	494	-9.72	20240226	377	18.30	20240201	891	-49.94	20230419	370	20.54	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
24	20240227	100752	57	100.00	KOSPI	유통업	N	N	N	N	N	444	8	2	1.83	94197966	213219	5.22	441	450	432	566	306	436	441.79	0.44	-3828	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	634	-0.88	0.48	12	0.15	-505.00	928.00	891	20230419	-50.17	370	20231031	20.00	494	-10.12	20240226	377	17.77	20240201	891	-50.17	20230419	370	20.00	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
25	20240227	090755	57	100.00	KOSPI	유통업	N	N	N	N	N	443	7	2	1.61	29454913	66963	1.64	441	444	435	566	306	436	439.87	0.44	-8534	527	481	448	402	369	504	425	714	130	500	290	1	1	142777363	633	-0.88	0.48	12	0.05	-505.00	928.00	891	20230419	-50.28	370	20231031	19.73	494	-10.32	20240226	377	17.51	20240201	891	-50.28	20230419	370	19.73	20231031	0.12	N	118000	500	713 억	631539	N	N	1	N	N
26	20240226	160753	57	100.00	KOSPI	유통업	N	N	N	N	N	436	16	2	3.81	1869726569	4082012	1516.18	420	494	415	546	294	420	458.07	0.34	151812	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	623	-0.86	0.47	12	2.86	-505.00	928.00	891	20230419	-51.07	370	20231031	17.84	494	-11.74	20240226	377	15.65	20240201	891	-51.07	20230419	370	17.84	20231031	0.12	N	118000	500	713 억	484878	N	N	1	N	N
27	20240226	150747	57	100.00	KOSPI	유통업	N	N	N	N	N	438	18	2	4.29	1840877663	4015927	1491.63	420	494	415	546	294	420	458.39	0.34	153449	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	625	-0.87	0.47	12	2.81	-505.00	928.00	891	20230419	-50.84	370	20231031	18.38	494	-11.34	20240226	377	16.18	20240201	891	-50.84	20230419	370	18.38	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
28	20240226	140750	57	100.00	KOSPI	유통업	N	N	N	N	N	439	19	2	4.52	1773739461	3863082	1434.86	420	494	415	546	294	420	459.15	0.34	142271	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	627	-0.87	0.47	12	2.71	-505.00	928.00	891	20230419	-50.73	370	20231031	18.65	494	-11.13	20240226	377	16.45	20240201	891	-50.73	20230419	370	18.65	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
29	20240226	130746	57	100.00	KOSPI	유통업	N	N	N	N	N	447	27	2	6.43	1674743908	3639040	1351.65	420	494	415	546	294	420	460.22	0.34	131083	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	638	-0.89	0.48	12	2.55	-505.00	928.00	891	20230419	-49.83	370	20231031	20.81	494	-9.51	20240226	377	18.57	20240201	891	-49.83	20230419	370	20.81	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
30	20240226	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	444	24	2	5.71	1456905284	3154947	1171.84	420	494	415	546	294	420	461.78	0.34	58857	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	634	-0.88	0.48	12	2.21	-505.00	928.00	891	20230419	-50.17	370	20231031	20.00	494	-10.12	20240226	377	17.77	20240201	891	-50.17	20230419	370	20.00	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
31	20240226	110744	57	100.00	KOSPI	유통업	N	N	N	N	N	439	19	2	4.52	1350632465	2913155	1082.03	420	494	415	546	294	420	463.63	0.34	-20359	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	627	-0.87	0.47	12	2.04	-505.00	928.00	891	20230419	-50.73	370	20231031	18.65	494	-11.13	20240226	377	16.45	20240201	891	-50.73	20230419	370	18.65	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
32	20240226	100742	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-2	5	-0.48	33231591	78796	29.27	420	432	415	546	294	420	421.74	0.34	5091	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	597	-0.83	0.45	12	0.06	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
33	20240226	090741	57	100.00	KOSPI	유통업	N	N	N	N	N	422	2	2	0.48	21162010	50128	18.62	420	432	415	546	294	420	422.16	0.34	3184	432	425	418	411	404	429	415	714	126	500	280	1	1	142777363	603	-0.84	0.45	12	0.04	-505.00	928.00	891	20230419	-52.64	370	20231031	14.05	445	-5.17	20240207	377	11.94	20240201	891	-52.64	20230419	370	14.05	20231031	0.12	N	118000	500	713 억	484878	N	N	2	N	N
34	20240223	160743	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	112489581	269229	129.52	415	425	411	546	294	420	417.82	0.35	-21479	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	600	-0.83	0.45	12	0.19	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	506357	N	N	2	N	N
35	20240223	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-2	5	-0.48	109310182	261648	125.87	415	425	411	546	294	420	417.78	0.35	-17732	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	597	-0.83	0.45	12	0.18	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
36	20240223	140739	57	100.00	KOSPI	유통업	N	N	N	N	N	423	3	2	0.71	108090635	258741	124.47	415	425	411	546	294	420	417.76	0.35	-18439	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	604	-0.84	0.46	12	0.18	-505.00	928.00	891	20230419	-52.53	370	20231031	14.32	445	-4.94	20240207	377	12.20	20240201	891	-52.53	20230419	370	14.32	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
37	20240223	130735	57	100.00	KOSPI	유통업	N	N	N	N	N	420	0	3	0.00	80667659	193504	93.09	415	425	411	546	294	420	416.88	0.35	-9442	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	600	-0.83	0.45	12	0.14	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
38	20240223	120737	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-5	5	-1.19	30684234	74043	35.62	415	425	412	546	294	420	414.41	0.35	-2030	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	593	-0.82	0.45	12	0.05	-505.00	928.00	891	20230419	-53.42	370	20231031	12.16	445	-6.74	20240207	377	10.08	20240201	891	-53.42	20230419	370	12.16	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
39	20240223	110731	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-5	5	-1.19	25840994	62327	29.98	415	425	412	546	294	420	414.60	0.35	-1170	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	593	-0.82	0.45	12	0.04	-505.00	928.00	891	20230419	-53.42	370	20231031	12.16	445	-6.74	20240207	377	10.08	20240201	891	-53.42	20230419	370	12.16	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
40	20240223	100733	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-2	5	-0.48	12124357	29160	14.03	415	425	415	546	294	420	415.79	0.35	-5009	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	597	-0.83	0.45	12	0.02	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
41	20240223	090735	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-1	5	-0.24	436427	1050	0.51	415	425	415	546	294	420	415.64	0.35	-141	424	421	418	415	412	420	414	714	126	500	280	1	1	142777363	598	-0.83	0.45	12	0.00	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	506357	N	N	1	N	N
42	20240222	160727	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	86542760	207867	106.77	421	421	415	547	295	421	416.34	0.36	-10599	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	600	-0.83	0.45	12	0.15	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
43	20240222	150734	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-2	5	-0.48	71664822	172087	88.39	421	421	415	547	295	421	416.45	0.36	-20563	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	598	-0.83	0.45	12	0.12	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
44	20240222	140731	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-5	5	-1.19	62369077	149788	76.94	421	421	415	547	295	421	416.38	0.36	-6944	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	594	-0.82	0.45	12	0.10	-505.00	928.00	891	20230419	-53.31	370	20231031	12.43	445	-6.52	20240207	377	10.34	20240201	891	-53.31	20230419	370	12.43	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
45	20240222	130720	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	16445661	39427	20.25	421	421	415	547	295	421	417.12	0.36	-1216	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	600	-0.83	0.45	12	0.03	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
46	20240222	120730	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-3	5	-0.71	14716824	35301	18.13	421	421	415	547	295	421	416.90	0.36	-1232	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	597	-0.83	0.45	12	0.02	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
47	20240222	110727	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-2	5	-0.48	11446824	27467	14.11	421	421	415	547	295	421	416.75	0.36	73	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	598	-0.83	0.45	12	0.02	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
48	20240222	100719	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-1	5	-0.24	10349513	24837	12.76	421	421	415	547	295	421	416.70	0.36	99	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	600	-0.83	0.45	12	0.02	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
49	20240222	090733	57	100.00	KOSPI	유통업	N	N	N	N	N	421	0	3	0.00	111116	264	0.14	421	421	419	547	295	421	420.89	0.36	-29	431	426	419	414	407	428	416	714	126	500	280	1	1	142777363	601	-0.83	0.45	12	0.00	-505.00	928.00	891	20230419	-52.75	370	20231031	13.78	445	-5.39	20240207	377	11.67	20240201	891	-52.75	20230419	370	13.78	20231031	0.12	N	118000	500	713 억	516956	N	N	1	N	N
50	20240221	160726	57	100.00	KOSPI	유통업	N	N	N	N	N	421	2	2	0.48	81256427	194682	52.64	419	424	412	544	294	419	417.38	0.36	-3436	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	601	-0.83	0.45	12	0.14	-505.00	928.00	891	20230419	-52.75	370	20231031	13.78	445	-5.39	20240207	377	11.67	20240201	891	-52.75	20230419	370	13.78	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
51	20240221	150720	57	100.00	KOSPI	유통업	N	N	N	N	N	420	1	2	0.24	73103626	175234	47.38	419	424	412	544	294	419	417.18	0.36	-3316	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	600	-0.83	0.45	12	0.12	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
52	20240221	140720	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-1	5	-0.24	63707866	152777	41.31	419	424	412	544	294	419	417.00	0.36	-6129	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	597	-0.83	0.45	12	0.11	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
53	20240221	130720	57	100.00	KOSPI	유통업	N	N	N	N	N	419	0	3	0.00	40126136	96102	25.98	419	424	412	544	294	419	417.54	0.36	190	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	598	-0.83	0.45	12	0.07	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
54	20240221	120720	57	100.00	KOSPI	유통업	N	N	N	N	N	421	2	2	0.48	38881831	93138	25.18	419	424	412	544	294	419	417.46	0.36	197	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	601	-0.83	0.45	12	0.07	-505.00	928.00	891	20230419	-52.75	370	20231031	13.78	445	-5.39	20240207	377	11.67	20240201	891	-52.75	20230419	370	13.78	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
55	20240221	110727	57	100.00	KOSPI	유통업	N	N	N	N	N	420	1	2	0.24	35606331	85306	23.06	419	424	412	544	294	419	417.40	0.36	-1204	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	600	-0.83	0.45	12	0.06	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
56	20240221	100720	57	100.00	KOSPI	유통업	N	N	N	N	N	420	1	2	0.24	12809626	30613	8.28	419	424	414	544	294	419	418.44	0.36	-2420	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	600	-0.83	0.45	12	0.02	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
57	20240221	090718	57	100.00	KOSPI	유통업	N	N	N	N	N	419	0	3	0.00	8321799	19918	5.39	419	420	414	544	294	419	417.80	0.36	-2172	436	427	420	411	404	424	408	714	125	500	280	1	1	142777363	598	-0.83	0.45	12	0.01	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	520392	N	N	1	N	N
58	20240220	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-7	5	-1.64	152539724	364417	157.50	429	429	413	553	299	426	418.58	0.36	11185	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	598	-0.83	0.45	12	0.26	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	509203	N	N	1	N	N
59	20240220	150716	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-8	5	-1.88	140071594	334600	144.61	429	429	413	553	299	426	418.62	0.36	20245	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	597	-0.83	0.45	12	0.23	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
60	20240220	140713	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-7	5	-1.64	120783183	288293	124.60	429	429	414	553	299	426	418.96	0.36	20039	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	598	-0.83	0.45	12	0.20	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
61	20240220	130716	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-9	5	-2.11	86443250	205819	88.95	429	429	415	553	299	426	420.00	0.36	8189	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	595	-0.83	0.45	12	0.14	-505.00	928.00	891	20230419	-53.20	370	20231031	12.70	445	-6.29	20240207	377	10.61	20240201	891	-53.20	20230419	370	12.70	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
62	20240220	120711	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-3	5	-0.70	66904810	158887	68.67	429	429	415	553	299	426	421.08	0.36	6001	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	604	-0.84	0.46	12	0.11	-505.00	928.00	891	20230419	-52.53	370	20231031	14.32	445	-4.94	20240207	377	12.20	20240201	891	-52.53	20230419	370	14.32	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
63	20240220	110713	57	100.00	KOSPI	유통업	N	N	N	N	N	426	0	3	0.00	44639730	105950	45.79	429	429	415	553	299	426	421.33	0.36	3577	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	608	-0.84	0.46	12	0.07	-505.00	928.00	891	20230419	-52.19	370	20231031	15.14	445	-4.27	20240207	377	13.00	20240201	891	-52.19	20230419	370	15.14	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
64	20240220	100704	57	100.00	KOSPI	유통업	N	N	N	N	N	420	-6	5	-1.41	26611920	63368	27.39	429	429	415	553	299	426	419.96	0.36	2272	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	600	-0.83	0.45	12	0.04	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
65	20240220	090719	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-1	5	-0.23	3483207	8158	3.53	429	429	424	553	299	426	426.97	0.36	603	437	431	426	420	415	429	418	714	127	500	280	1	1	142777363	607	-0.84	0.46	12	0.01	-505.00	928.00	891	20230419	-52.30	370	20231031	14.86	445	-4.49	20240207	377	12.73	20240201	891	-52.30	20230419	370	14.86	20231031	0.12	N	118000	500	713 억	509203	N	N	10	N	N
66	20240219	160714	57	100.00	KOSPI	유통업	N	N	N	N	N	426	0	3	0.00	98169575	230376	108.20	427	432	421	553	299	426	426.13	0.32	48448	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	608	-0.84	0.46	12	0.16	-505.00	928.00	891	20230419	-52.19	370	20231031	15.14	445	-4.27	20240207	377	13.00	20240201	891	-52.19	20230419	370	15.14	20231031	0.13	N	118000	500	713 억	460730	N	N	10	N	N
67	20240219	150719	57	100.00	KOSPI	유통업	N	N	N	N	N	427	1	2	0.23	93079938	218369	102.56	427	432	421	553	299	426	426.25	0.32	45925	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	610	-0.85	0.46	12	0.15	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	445	-4.04	20240207	377	13.26	20240201	891	-52.08	20230419	370	15.41	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
68	20240219	140717	57	100.00	KOSPI	유통업	N	N	N	N	N	426	0	3	0.00	65001952	152226	71.50	427	432	422	553	299	426	427.01	0.32	32590	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	608	-0.84	0.46	12	0.11	-505.00	928.00	891	20230419	-52.19	370	20231031	15.14	445	-4.27	20240207	377	13.00	20240201	891	-52.19	20230419	370	15.14	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
69	20240219	130717	57	100.00	KOSPI	유통업	N	N	N	N	N	428	2	2	0.47	50942330	119283	56.02	427	432	422	553	299	426	427.07	0.32	26807	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	611	-0.85	0.46	12	0.08	-505.00	928.00	891	20230419	-51.96	370	20231031	15.68	445	-3.82	20240207	377	13.53	20240201	891	-51.96	20230419	370	15.68	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
70	20240219	120716	57	100.00	KOSPI	유통업	N	N	N	N	N	427	1	2	0.23	49371091	115596	54.29	427	432	422	553	299	426	427.10	0.32	25847	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	610	-0.85	0.46	12	0.08	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	445	-4.04	20240207	377	13.26	20240201	891	-52.08	20230419	370	15.41	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
71	20240219	110714	57	100.00	KOSPI	유통업	N	N	N	N	N	428	2	2	0.47	43482056	101771	47.80	427	432	422	553	299	426	427.25	0.32	23614	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	611	-0.85	0.46	12	0.07	-505.00	928.00	891	20230419	-51.96	370	20231031	15.68	445	-3.82	20240207	377	13.53	20240201	891	-51.96	20230419	370	15.68	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
72	20240219	100711	57	100.00	KOSPI	유통업	N	N	N	N	N	427	1	2	0.23	27536929	64541	30.31	427	429	422	553	299	426	426.66	0.32	19368	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	610	-0.85	0.46	12	0.05	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	445	-4.04	20240207	377	13.26	20240201	891	-52.08	20230419	370	15.41	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
73	20240219	090710	57	100.00	KOSPI	유통업	N	N	N	N	N	427	1	2	0.23	1543477	3622	1.70	427	427	426	553	299	426	426.14	0.32	1934	434	430	424	420	414	432	422	714	127	500	280	1	1	142777363	610	-0.85	0.46	12	0.00	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	445	-4.04	20240207	377	13.26	20240201	891	-52.08	20230419	370	15.41	20231031	0.13	N	118000	500	713 억	460730	N	N	6	N	N
74	20240216	160707	57	100.00	KOSPI	유통업	N	N	N	N	N	426	3	2	0.71	90147330	212908	63.12	419	428	418	549	297	423	423.41	0.31	13300	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	608	-0.84	0.46	12	0.15	-505.00	928.00	891	20230419	-52.19	370	20231031	15.14	445	-4.27	20240207	377	13.00	20240201	891	-52.19	20230419	370	15.14	20231031	0.13	N	118000	500	713 억	447430	N	N	6	N	N
75	20240216	150713	57	100.00	KOSPI	유통업	N	N	N	N	N	423	0	3	0.00	80039317	189035	56.04	419	428	418	549	297	423	423.41	0.31	10734	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	604	-0.84	0.46	12	0.13	-505.00	928.00	891	20230419	-52.53	370	20231031	14.32	445	-4.94	20240207	377	12.20	20240201	891	-52.53	20230419	370	14.32	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
76	20240216	140716	57	100.00	KOSPI	유통업	N	N	N	N	N	424	1	2	0.24	70378824	166191	49.27	419	428	418	549	297	423	423.48	0.31	7493	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	605	-0.84	0.46	12	0.12	-505.00	928.00	891	20230419	-52.41	370	20231031	14.59	445	-4.72	20240207	377	12.47	20240201	891	-52.41	20230419	370	14.59	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
77	20240216	130708	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-1	5	-0.24	69839136	164923	48.89	419	428	418	549	297	423	423.47	0.31	7253	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	603	-0.84	0.45	12	0.12	-505.00	928.00	891	20230419	-52.64	370	20231031	14.05	445	-5.17	20240207	377	11.94	20240201	891	-52.64	20230419	370	14.05	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
78	20240216	120711	57	100.00	KOSPI	유통업	N	N	N	N	N	428	5	2	1.18	62269953	147081	43.60	419	428	418	549	297	423	423.37	0.31	1150	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	611	-0.85	0.46	12	0.10	-505.00	928.00	891	20230419	-51.96	370	20231031	15.68	445	-3.82	20240207	377	13.53	20240201	891	-51.96	20230419	370	15.68	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
79	20240216	110719	57	100.00	KOSPI	유통업	N	N	N	N	N	426	3	2	0.71	52434753	123985	36.76	419	427	418	549	297	423	422.91	0.31	1752	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	608	-0.84	0.46	12	0.09	-505.00	928.00	891	20230419	-52.19	370	20231031	15.14	445	-4.27	20240207	377	13.00	20240201	891	-52.19	20230419	370	15.14	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
80	20240216	100712	57	100.00	KOSPI	유통업	N	N	N	N	N	427	4	2	0.95	37483308	88738	26.31	419	427	418	549	297	423	422.40	0.31	-2014	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	610	-0.85	0.46	12	0.06	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	445	-4.04	20240207	377	13.26	20240201	891	-52.08	20230419	370	15.41	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
81	20240216	090704	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-1	5	-0.24	1749676	4173	1.24	419	422	419	549	297	423	419.28	0.31	1748	455	438	418	401	381	429	392	714	126	500	280	1	1	142777363	603	-0.84	0.45	12	0.00	-505.00	928.00	891	20230419	-52.64	370	20231031	14.05	445	-5.17	20240207	377	11.94	20240201	891	-52.64	20230419	370	14.05	20231031	0.13	N	118000	500	713 억	447430	N	N	0	N	N
82	20240215	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-11	5	-2.53	142938551	337325	75.07	434	435	398	564	304	434	423.74	0.32	-3364	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	604	-0.84	0.46	12	0.24	-505.00	928.00	891	20230419	-52.53	370	20231031	14.32	445	-4.94	20240207	377	12.20	20240201	891	-52.53	20230419	370	14.32	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
83	20240215	150711	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-13	5	-3.00	135036702	318567	70.90	434	435	398	564	304	434	423.89	0.32	4151	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	601	-0.83	0.45	12	0.22	-505.00	928.00	891	20230419	-52.75	370	20231031	13.78	445	-5.39	20240207	377	11.67	20240201	891	-52.75	20230419	370	13.78	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
84	20240215	140707	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-12	5	-2.76	117741321	277431	61.74	434	435	398	564	304	434	424.40	0.32	6756	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	603	-0.84	0.45	12	0.19	-505.00	928.00	891	20230419	-52.64	370	20231031	14.05	445	-5.17	20240207	377	11.94	20240201	891	-52.64	20230419	370	14.05	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
85	20240215	130657	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-9	5	-2.07	90731359	213432	47.50	434	435	398	564	304	434	425.11	0.32	6756	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	607	-0.84	0.46	12	0.15	-505.00	928.00	891	20230419	-52.30	370	20231031	14.86	445	-4.49	20240207	377	12.73	20240201	891	-52.30	20230419	370	14.86	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
86	20240215	120706	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-9	5	-2.07	86898903	204398	45.49	434	435	398	564	304	434	425.15	0.32	6940	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	607	-0.84	0.46	12	0.14	-505.00	928.00	891	20230419	-52.30	370	20231031	14.86	445	-4.49	20240207	377	12.73	20240201	891	-52.30	20230419	370	14.86	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
87	20240215	110703	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-9	5	-2.07	68284317	160455	35.71	434	435	398	564	304	434	425.57	0.32	9889	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	607	-0.84	0.46	12	0.11	-505.00	928.00	891	20230419	-52.30	370	20231031	14.86	445	-4.49	20240207	377	12.73	20240201	891	-52.30	20230419	370	14.86	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
88	20240215	100702	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-7	5	-1.61	57754552	135598	30.18	434	435	398	564	304	434	425.92	0.32	1200	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	610	-0.85	0.46	12	0.09	-505.00	928.00	891	20230419	-52.08	370	20231031	15.41	445	-4.04	20240207	377	13.26	20240201	891	-52.08	20230419	370	15.41	20231031	0.13	N	118000	500	713 억	450363	N	N	0	N	N
89	20240215	090703	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-36	5	-8.29	16570484	38883	8.65	434	434	398	564	304	434	426.16	0.32	-4875	448	441	429	422	410	444	425	714	130	500	290	1	1	142777363	568	-0.79	0.43	12	0.03	-505.00	928.00	891	20230419	-55.33	370	20231031	7.57	445	-10.56	20240207	377	5.57	20240201	891	-55.33	20230419	370	7.57	20231031	0.13	N	118000	500	713 억	450363	Y	N	0	N	N
90	20240214	160659	57	100.00	KOSPI	유통업	N	N	N	N	N	434	12	2	2.84	192415388	449338	155.47	422	436	417	548	296	422	428.22	0.32	-3034	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	620	-0.86	0.47	12	0.31	-505.00	928.00	891	20230419	-51.29	370	20231031	17.30	445	-2.47	20240207	377	15.12	20240201	891	-51.29	20230419	370	17.30	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
91	20240214	150659	57	100.00	KOSPI	유통업	N	N	N	N	N	433	11	2	2.61	171602562	401332	138.86	422	436	417	548	296	422	427.58	0.32	-2268	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	618	-0.86	0.47	12	0.28	-505.00	928.00	891	20230419	-51.40	370	20231031	17.03	445	-2.70	20240207	377	14.85	20240201	891	-51.40	20230419	370	17.03	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
92	20240214	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	429	7	2	1.66	154274364	360995	124.90	422	436	417	548	296	422	427.36	0.32	977	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	613	-0.85	0.46	12	0.25	-505.00	928.00	891	20230419	-51.85	370	20231031	15.95	445	-3.60	20240207	377	13.79	20240201	891	-51.85	20230419	370	15.95	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
93	20240214	130658	57	100.00	KOSPI	유통업	N	N	N	N	N	425	3	2	0.71	132167378	309083	106.94	422	436	417	548	296	422	427.61	0.32	-1558	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	607	-0.84	0.46	12	0.22	-505.00	928.00	891	20230419	-52.30	370	20231031	14.86	445	-4.49	20240207	377	12.73	20240201	891	-52.30	20230419	370	14.86	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
94	20240214	120653	57	100.00	KOSPI	유통업	N	N	N	N	N	428	6	2	1.42	128117681	299585	103.65	422	436	417	548	296	422	427.65	0.32	-1995	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	611	-0.85	0.46	12	0.21	-505.00	928.00	891	20230419	-51.96	370	20231031	15.68	445	-3.82	20240207	377	13.53	20240201	891	-51.96	20230419	370	15.68	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
95	20240214	110700	57	100.00	KOSPI	유통업	N	N	N	N	N	433	11	2	2.61	108684390	254105	87.92	422	436	417	548	296	422	427.71	0.32	-7043	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	618	-0.86	0.47	12	0.18	-505.00	928.00	891	20230419	-51.40	370	20231031	17.03	445	-2.70	20240207	377	14.85	20240201	891	-51.40	20230419	370	17.03	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
96	20240214	090650	57	100.00	KOSPI	유통업	N	N	N	N	N	425	3	2	0.71	6447803	15200	5.26	422	430	422	548	296	422	424.20	0.32	-1370	448	435	423	410	398	441	416	714	126	500	280	1	1	142777363	607	-0.84	0.46	12	0.01	-505.00	928.00	891	20230419	-52.30	370	20231031	14.86	445	-4.49	20240207	377	12.73	20240201	891	-52.30	20230419	370	14.86	20231031	0.13	N	118000	500	713 억	453849	N	N	0	N	N
97	20240213	160650	57	100.00	KOSPI	유통업	N	N	N	N	N	422	11	2	2.68	120824053	288430	63.83	416	436	411	534	288	411	418.78	0.32	-5733	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	603	-0.84	0.45	12	0.20	-505.00	928.00	891	20230419	-52.64	370	20231031	14.05	445	-5.17	20240207	377	11.94	20240201	891	-52.64	20230419	370	14.05	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N
98	20240213	150648	57	100.00	KOSPI	유통업	N	N	N	N	N	420	9	2	2.19	108763068	259829	57.50	416	436	411	534	288	411	418.59	0.32	-5451	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	600	-0.83	0.45	12	0.18	-505.00	928.00	891	20230419	-52.86	370	20231031	13.51	445	-5.62	20240207	377	11.41	20240201	891	-52.86	20230419	370	13.51	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N
99	20240213	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	414	3	2	0.73	103723064	247755	54.83	416	436	411	534	288	411	418.65	0.32	-5468	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	591	-0.82	0.45	12	0.17	-505.00	928.00	891	20230419	-53.54	370	20231031	11.89	445	-6.97	20240207	377	9.81	20240201	891	-53.54	20230419	370	11.89	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N
100	20240213	130648	57	100.00	KOSPI	유통업	N	N	N	N	N	416	5	2	1.22	88863194	211842	46.88	416	436	411	534	288	411	419.48	0.32	-9665	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	594	-0.82	0.45	12	0.15	-505.00	928.00	891	20230419	-53.31	370	20231031	12.43	445	-6.52	20240207	377	10.34	20240201	891	-53.31	20230419	370	12.43	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N
101	20240213	120656	57	100.00	KOSPI	유통업	N	N	N	N	N	418	7	2	1.70	77554711	184749	40.88	416	436	411	534	288	411	419.78	0.32	-10658	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	597	-0.83	0.45	12	0.13	-505.00	928.00	891	20230419	-53.09	370	20231031	12.97	445	-6.07	20240207	377	10.88	20240201	891	-53.09	20230419	370	12.97	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N
102	20240213	110655	57	100.00	KOSPI	유통업	N	N	N	N	N	419	8	2	1.95	73099840	174077	38.52	416	436	411	534	288	411	419.93	0.32	-9307	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	598	-0.83	0.45	12	0.12	-505.00	928.00	891	20230419	-52.97	370	20231031	13.24	445	-5.84	20240207	377	11.14	20240201	891	-52.97	20230419	370	13.24	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N
103	20240213	100547	57	100.00	KOSPI	유통업	N	N	N	N	N	424	13	2	3.16	61935807	147307	32.60	416	436	411	534	288	411	420.45	0.32	-10518	433	422	414	403	395	427	408	714	123	500	270	1	1	142777363	605	-0.84	0.46	12	0.10	-505.00	928.00	891	20230419	-52.41	370	20231031	14.59	445	-4.72	20240207	377	12.47	20240201	891	-52.41	20230419	370	14.59	20231031	0.13	N	118000	500	713 억	459440	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History