KissMeData/010600/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240329	160246	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	526	-27	5	-4.88	2480267907	4594718	139.07	550	578	519	718	388	553	539.82	1.49	109222	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	478	-5.60	0.94	12	5.05	-94.00	561.00	5200	20230728	-89.88	519	20240329	1.35	1237	-57.48	20240102	519	1.35	20240329	5200	-89.88	20230728	519	1.35	20240329	0.01	N	010600	500	454 억	1354726	N	N	2	N	N
3	20240329	150247	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	523	-30	5	-5.42	2376989632	4397208	133.09	550	578	519	718	388	553	540.57	1.49	68056	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	476	-5.56	0.93	12	4.84	-94.00	561.00	5200	20230728	-89.94	519	20240329	0.77	1237	-57.72	20240102	519	0.77	20240329	5200	-89.94	20230728	519	0.77	20240329	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
4	20240329	140245	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	525	-28	5	-5.06	1995021142	3667462	111.00	550	578	520	718	388	553	543.98	1.49	-38235	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	477	-5.59	0.94	12	4.03	-94.00	561.00	5200	20230728	-89.90	520	20240329	0.96	1237	-57.56	20240102	520	0.96	20240329	5200	-89.90	20230728	520	0.96	20240329	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
5	20240329	130244	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	522	-31	5	-5.61	1706765470	3121261	94.47	550	578	520	718	388	553	546.82	1.49	-126665	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	475	-5.55	0.93	12	3.43	-94.00	561.00	5200	20230728	-89.96	520	20240329	0.38	1237	-57.80	20240102	520	0.38	20240329	5200	-89.96	20230728	520	0.38	20240329	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
6	20240329	120244	57	100.00	KOSPI		유통업	N	N	N	N	N	549	-4	5	-0.72	988082688	1777229	53.79	550	578	545	718	388	553	555.97	1.49	-136870	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	499	-5.84	0.98	12	1.95	-94.00	561.00	5200	20230728	-89.44	539	20240328	1.86	1237	-55.62	20240102	539	1.86	20240328	5200	-89.44	20230728	539	1.86	20240328	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
7	20240329	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	556	3	2	0.54	849212048	1524840	46.15	550	578	545	718	388	553	556.92	1.49	-58467	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	506	-5.91	0.99	12	1.68	-94.00	561.00	5200	20230728	-89.31	539	20240328	3.15	1237	-55.05	20240102	539	3.15	20240328	5200	-89.31	20230728	539	3.15	20240328	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
8	20240329	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	549	-4	5	-0.72	644576326	1153543	34.91	550	578	545	718	388	553	558.78	1.49	-96000	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	499	-5.84	0.98	12	1.27	-94.00	561.00	5200	20230728	-89.44	539	20240328	1.86	1237	-55.62	20240102	539	1.86	20240328	5200	-89.44	20230728	539	1.86	20240328	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
9	20240329	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	557	4	2	0.72	107621086	195520	5.92	550	560	545	718	388	553	550.43	1.49	79015	605	579	559	533	513	569	523	455	165	500	340	1	1	90923407	506	-5.93	0.99	12	0.22	-94.00	561.00	5200	20230728	-89.29	539	20240328	3.34	1237	-54.97	20240102	539	3.34	20240328	5200	-89.29	20230728	539	3.34	20240328	0.01	N	010600	500	454 억	1354726	N	N	504	N	N
10	20240328	160243	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	553	-17	5	-2.98	1807645063	3250150	79.53	567	585	539	741	399	570	556.18	1.27	213805	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	503	-5.88	0.99	12	3.57	-94.00	561.00	5200	20230728	-89.37	539	20240328	2.60	1237	-55.30	20240102	539	2.60	20240328	5200	-89.37	20230728	539	2.60	20240328	0.01	N	010600	500	454 억	1151270	N	N	504	N	N
11	20240328	150246	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	548	-22	5	-3.86	1729713046	3108746	76.07	567	585	539	741	399	570	556.40	1.27	206854	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	498	-5.83	0.98	12	3.42	-94.00	561.00	5200	20230728	-89.46	539	20240328	1.67	1237	-55.70	20240102	539	1.67	20240328	5200	-89.46	20230728	539	1.67	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
12	20240328	140242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	552	-18	5	-3.16	1565904213	2811164	68.79	567	585	539	741	399	570	557.03	1.27	173287	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	502	-5.87	0.98	12	3.09	-94.00	561.00	5200	20230728	-89.38	539	20240328	2.41	1237	-55.38	20240102	539	2.41	20240328	5200	-89.38	20230728	539	2.41	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
13	20240328	130242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	547	-23	5	-4.04	1422413514	2549538	62.39	567	585	539	741	399	570	557.91	1.27	136896	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	497	-5.82	0.98	12	2.80	-94.00	561.00	5200	20230728	-89.48	539	20240328	1.48	1237	-55.78	20240102	539	1.48	20240328	5200	-89.48	20230728	539	1.48	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
14	20240328	120244	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	548	-22	5	-3.86	1243314946	2223485	54.41	567	585	539	741	399	570	559.17	1.27	139752	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	498	-5.83	0.98	12	2.45	-94.00	561.00	5200	20230728	-89.46	539	20240328	1.67	1237	-55.70	20240102	539	1.67	20240328	5200	-89.46	20230728	539	1.67	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
15	20240328	110242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	555	-15	5	-2.63	937487514	1667181	40.80	567	585	539	741	399	570	562.32	1.27	77096	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	505	-5.90	0.99	12	1.83	-94.00	561.00	5200	20230728	-89.33	539	20240328	2.97	1237	-55.13	20240102	539	2.97	20240328	5200	-89.33	20230728	539	2.97	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
16	20240328	100246	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	566	-4	5	-0.70	714540563	1272675	31.14	567	585	539	741	399	570	561.45	1.27	121663	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	515	-6.02	1.01	12	1.40	-94.00	561.00	5200	20230728	-89.12	539	20240328	5.01	1237	-54.24	20240102	539	5.01	20240328	5200	-89.12	20230728	539	5.01	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
17	20240328	090248	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	550	-20	5	-3.51	112707154	201218	4.92	567	569	545	741	399	570	560.12	1.27	-7643	638	603	584	549	530	594	540	455	171	500	350	1	1	90923407	500	-5.85	0.98	12	0.22	-94.00	561.00	5200	20230728	-89.42	545	20240328	0.92	1237	-55.54	20240102	545	0.92	20240328	5200	-89.42	20230728	545	0.92	20240328	0.01	N	010600	500	454 억	1151270	N	N	1569	N	N
18	20240327	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	570	-28	5	-4.68	2331856653	4019377	47.19	606	619	565	777	419	598	580.16	0.96	279376	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	518	-6.06	1.02	12	4.42	-94.00	561.00	5200	20230728	-89.04	555	20240325	2.70	1237	-53.92	20240102	555	2.70	20240325	5200	-89.04	20230728	555	2.70	20240325	0.01	N	010600	500	454 억	872313	N	N	1569	N	N
19	20240327	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	570	-28	5	-4.68	2148207293	3696084	43.39	606	619	566	777	419	598	581.21	0.96	298131	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	518	-6.06	1.02	12	4.07	-94.00	561.00	5200	20230728	-89.04	555	20240325	2.70	1237	-53.92	20240102	555	2.70	20240325	5200	-89.04	20230728	555	2.70	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
20	20240327	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	574	-24	5	-4.01	2004351212	3444090	40.43	606	619	566	777	419	598	581.97	0.96	325127	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	522	-6.11	1.02	12	3.79	-94.00	561.00	5200	20230728	-88.96	555	20240325	3.42	1237	-53.60	20240102	555	3.42	20240325	5200	-88.96	20230728	555	3.42	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
21	20240327	130247	57	100.00	KOSPI		유통업	N	N	N	N	N	568	-30	5	-5.02	1813525627	3109943	36.51	606	619	566	777	419	598	583.14	0.96	276910	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	516	-6.04	1.01	12	3.42	-94.00	561.00	5200	20230728	-89.08	555	20240325	2.34	1237	-54.08	20240102	555	2.34	20240325	5200	-89.08	20230728	555	2.34	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
22	20240327	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	578	-20	5	-3.34	1619851948	2770410	32.52	606	619	566	777	419	598	584.70	0.96	280757	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	526	-6.15	1.03	12	3.05	-94.00	561.00	5200	20230728	-88.88	555	20240325	4.14	1237	-53.27	20240102	555	4.14	20240325	5200	-88.88	20230728	555	4.14	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
23	20240327	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	573	-25	5	-4.18	1223532723	2079125	24.41	606	619	569	777	419	598	588.48	0.96	17001	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	521	-6.10	1.02	12	2.29	-94.00	561.00	5200	20230728	-88.98	555	20240325	3.24	1237	-53.68	20240102	555	3.24	20240325	5200	-88.98	20230728	555	3.24	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
24	20240327	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	591	-7	5	-1.17	534150890	890926	10.46	606	619	590	777	419	598	599.55	0.96	-41251	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	537	-6.29	1.05	12	0.98	-94.00	561.00	5200	20230728	-88.63	555	20240325	6.49	1237	-52.22	20240102	555	6.49	20240325	5200	-88.63	20230728	555	6.49	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
25	20240327	090248	57	100.00	KOSPI		유통업	N	N	N	N	N	599	1	2	0.17	76139545	125377	1.47	606	619	599	777	419	598	607.28	0.96	-8844	734	665	629	560	524	648	543	455	179	500	370	1	1	90923407	545	-6.37	1.07	12	0.14	-94.00	561.00	5200	20230728	-88.48	555	20240325	7.93	1237	-51.58	20240102	555	7.93	20240325	5200	-88.48	20230728	555	7.93	20240325	0.01	N	010600	500	454 억	872313	N	N	1974	N	N
26	20240326	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	598	-30	5	-4.78	5389149656	8440026	57.92	628	698	593	816	440	628	638.57	1.38	-396237	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	544	-6.36	1.07	12	9.28	-94.00	561.00	5200	20230728	-88.50	555	20240325	7.75	1237	-51.66	20240102	555	7.75	20240325	5200	-88.50	20230728	555	7.75	20240325	0.01	N	010600	500	454 억	1256274	N	N	1974	N	N
27	20240326	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	608	-20	5	-3.18	5205998124	8135061	55.83	628	698	593	816	440	628	639.95	1.38	-414120	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	553	-6.47	1.08	12	8.95	-94.00	561.00	5200	20230728	-88.31	555	20240325	9.55	1237	-50.85	20240102	555	9.55	20240325	5200	-88.31	20230728	555	9.55	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
28	20240326	140243	57	100.00	KOSPI		유통업	N	N	N	N	N	606	-22	5	-3.50	4639482998	7192462	49.36	628	698	600	816	440	628	645.05	1.38	-485627	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	551	-6.45	1.08	12	7.91	-94.00	561.00	5200	20230728	-88.35	555	20240325	9.19	1237	-51.01	20240102	555	9.19	20240325	5200	-88.35	20230728	555	9.19	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
29	20240326	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	622	-6	5	-0.96	4187690428	6452177	44.28	628	698	617	816	440	628	649.04	1.38	-434212	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	566	-6.62	1.11	12	7.10	-94.00	561.00	5200	20230728	-88.04	555	20240325	12.07	1237	-49.72	20240102	555	12.07	20240325	5200	-88.04	20230728	555	12.07	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
30	20240326	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	623	-5	5	-0.80	3884871655	5965382	40.94	628	698	620	816	440	628	651.24	1.38	-411296	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	566	-6.63	1.11	12	6.56	-94.00	561.00	5200	20230728	-88.02	555	20240325	12.25	1237	-49.64	20240102	555	12.25	20240325	5200	-88.02	20230728	555	12.25	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
31	20240326	110239	57	100.00	KOSPI		유통업	N	N	N	N	N	632	4	2	0.64	3414839408	5213997	35.78	628	698	627	816	440	628	654.94	1.38	-408089	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	575	-6.72	1.13	12	5.73	-94.00	561.00	5200	20230728	-87.85	555	20240325	13.87	1237	-48.91	20240102	555	13.87	20240325	5200	-87.85	20230728	555	13.87	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
32	20240326	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	637	9	2	1.43	2878936614	4367241	29.97	628	698	627	816	440	628	659.22	1.38	-397388	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	579	-6.78	1.14	12	4.80	-94.00	561.00	5200	20230728	-87.75	555	20240325	14.77	1237	-48.50	20240102	555	14.77	20240325	5200	-87.75	20230728	555	14.77	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
33	20240326	090242	57	100.00	KOSPI		유통업	N	N	N	N	N	639	11	2	1.75	86043649	135723	0.93	628	643	627	816	440	628	634.00	1.38	20018	718	673	614	569	510	643	539	455	188	500	380	1	1	90923407	581	-6.80	1.14	12	0.15	-94.00	561.00	5200	20230728	-87.71	555	20240325	15.14	1237	-48.34	20240102	555	15.14	20240325	5200	-87.71	20230728	555	15.14	20240325	0.01	N	010600	500	454 억	1256274	N	N	1	N	N
34	20240325	160248	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	628	-73	5	-10.41	8916234160	14501889	90.51	655	659	555	911	491	701	614.77	0.46	876239	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	571	-6.68	1.12	12	15.95	-94.00	561.00	5200	20230728	-87.92	555	20240325	13.15	1237	-49.23	20240102	555	13.15	20240325	5200	-87.92	20230728	555	13.15	20240325	0.01	N	010600	500	454 억	419525	N	N	1	N	N
35	20240325	150250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	642	-59	5	-8.42	8578414418	13967907	87.18	655	659	555	911	491	701	614.11	0.46	813423	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	584	-6.83	1.14	12	15.36	-94.00	561.00	5200	20230728	-87.65	555	20240325	15.68	1237	-48.10	20240102	555	15.68	20240325	5200	-87.65	20230728	555	15.68	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
36	20240325	140250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	628	-73	5	-10.41	8053447610	13140572	82.02	655	659	555	911	491	701	612.82	0.46	632011	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	571	-6.68	1.12	12	14.45	-94.00	561.00	5200	20230728	-87.92	555	20240325	13.15	1237	-49.23	20240102	555	13.15	20240325	5200	-87.92	20230728	555	13.15	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
37	20240325	130250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	645	-56	5	-7.99	7483057362	12237210	76.38	655	659	555	911	491	701	611.45	0.46	831239	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	586	-6.86	1.15	12	13.46	-94.00	561.00	5200	20230728	-87.60	555	20240325	16.22	1237	-47.86	20240102	555	16.22	20240325	5200	-87.60	20230728	555	16.22	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
38	20240325	120255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	625	-76	5	-10.84	6478077014	10675484	66.63	655	659	555	911	491	701	606.75	0.46	853321	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	568	-6.65	1.11	12	11.74	-94.00	561.00	5200	20230728	-87.98	555	20240325	12.61	1237	-49.47	20240102	555	12.61	20240325	5200	-87.98	20230728	555	12.61	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
39	20240325	110251	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	618	-83	5	-11.84	5650929155	9357084	58.40	655	659	555	911	491	701	603.84	0.46	794655	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	562	-6.57	1.10	12	10.29	-94.00	561.00	5200	20230728	-88.12	555	20240325	11.35	1237	-50.04	20240102	555	11.35	20240325	5200	-88.12	20230728	555	11.35	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
40	20240325	100250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	607	-94	5	-13.41	4058799611	6783198	42.34	655	659	555	911	491	701	598.25	0.46	793147	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	552	-6.46	1.08	12	7.46	-94.00	561.00	5200	20230728	-88.33	555	20240325	9.37	1237	-50.93	20240102	555	9.37	20240325	5200	-88.33	20230728	555	9.37	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
41	20240325	090253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	586	-115	5	-16.41	358054186	593442	3.70	655	659	555	911	491	701	602.14	0.46	43904	890	795	741	646	592	768	619	455	210	500	430	1	1	90923407	533	-6.23	1.04	12	0.65	-94.00	561.00	5200	20230728	-88.73	555	20240325	5.59	1237	-52.63	20240102	555	5.59	20240325	5200	-88.73	20230728	555	5.59	20240325	0.01	N	010600	500	454 억	419525	N	N	100	N	N
42	20240322	160249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	701	-183	5	-20.70	11537788869	15577635	1119.54	720	836	687	1149	619	884	740.80	0.71	-215285	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	637	-7.46	1.25	12	17.13	-94.00	561.00	5200	20230728	-86.52	687	20240322	2.04	1237	-43.33	20240102	687	2.04	20240322	5200	-86.52	20230728	687	2.04	20240322	0.01	N	010600	500	454 억	649218	N	N	100	N	N
43	20240322	150252	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	710	-174	5	-19.68	10848635199	14599616	1049.25	720	836	687	1149	619	884	743.08	0.71	-227027	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	646	-7.55	1.27	12	16.06	-94.00	561.00	5200	20230728	-86.35	687	20240322	3.35	1237	-42.60	20240102	687	3.35	20240322	5200	-86.35	20230728	687	3.35	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
44	20240322	140249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	714	-170	5	-19.23	10133339924	13592765	976.89	720	836	687	1149	619	884	745.50	0.71	-226469	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	649	-7.60	1.27	12	14.95	-94.00	561.00	5200	20230728	-86.27	687	20240322	3.93	1237	-42.28	20240102	687	3.93	20240322	5200	-86.27	20230728	687	3.93	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
45	20240322	130249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	718	-166	5	-18.78	9265105741	12378598	889.63	720	836	687	1149	619	884	748.48	0.71	-207111	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	653	-7.64	1.28	12	13.61	-94.00	561.00	5200	20230728	-86.19	687	20240322	4.51	1237	-41.96	20240102	687	4.51	20240322	5200	-86.19	20230728	687	4.51	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
46	20240322	120249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	739	-145	5	-16.40	8037342971	10688362	768.15	720	836	687	1149	619	884	751.97	0.71	-43144	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	672	-7.86	1.32	12	11.76	-94.00	561.00	5200	20230728	-85.79	687	20240322	7.57	1237	-40.26	20240102	687	7.57	20240322	5200	-85.79	20230728	687	7.57	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
47	20240322	110250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	774	-110	5	-12.44	7045803068	9384132	674.42	720	836	687	1149	619	884	750.82	0.71	33147	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	704	-8.23	1.38	12	10.32	-94.00	561.00	5200	20230728	-85.12	687	20240322	12.66	1237	-37.43	20240102	687	12.66	20240322	5200	-85.12	20230728	687	12.66	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
48	20240322	100251	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	760	-124	5	-14.03	4649624487	6366066	457.52	720	775	687	1149	619	884	730.38	0.71	117600	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	691	-8.09	1.35	12	7.00	-94.00	561.00	5200	20230728	-85.38	687	20240322	10.63	1237	-38.56	20240102	687	10.63	20240322	5200	-85.38	20230728	687	10.63	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
49	20240322	090249	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	723	-161	5	-18.21	337499855	467617	33.61	720	745	720	1149	619	884	721.74	0.71	3526	895	889	884	878	873	887	876	455	265	500	540	1	1	90923407	657	-7.69	1.29	12	0.51	-94.00	561.00	5200	20230728	-86.10	720	20240322	0.42	1237	-41.55	20240102	720	0.42	20240322	5200	-86.10	20230728	720	0.42	20240322	0.01	N	010600	500	454 억	649218	N	N	5938	N	N
50	20240321	160248	57	100.00	KOSPI		유통업	N	N	N	N	N	884	-4	5	-0.45	1092636679	1238164	99.88	889	890	879	1154	622	888	882.46	0.68	-12668	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	804	-9.40	1.58	12	1.36	-94.00	561.00	5200	20230728	-83.00	874	20240306	1.14	1237	-28.54	20240102	874	1.14	20240306	5200	-83.00	20230728	874	1.14	20240306	0.01	N	010600	500	454 억	616350	N	N	5938	N	N
51	20240321	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	885	-3	5	-0.34	1047793671	1187452	95.79	889	890	879	1154	622	888	882.39	0.68	-11129	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	805	-9.41	1.58	12	1.31	-94.00	561.00	5200	20230728	-82.98	874	20240306	1.26	1237	-28.46	20240102	874	1.26	20240306	5200	-82.98	20230728	874	1.26	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
52	20240321	140248	57	100.00	KOSPI		유통업	N	N	N	N	N	886	-2	5	-0.23	946150813	1072560	86.52	889	890	879	1154	622	888	882.14	0.68	-6867	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	806	-9.43	1.58	12	1.18	-94.00	561.00	5200	20230728	-82.96	874	20240306	1.37	1237	-28.38	20240102	874	1.37	20240306	5200	-82.96	20230728	874	1.37	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
53	20240321	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	886	-2	5	-0.23	876901498	994364	80.22	889	890	879	1154	622	888	881.87	0.68	2818	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	806	-9.43	1.58	12	1.09	-94.00	561.00	5200	20230728	-82.96	874	20240306	1.37	1237	-28.38	20240102	874	1.37	20240306	5200	-82.96	20230728	874	1.37	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
54	20240321	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	882	-6	5	-0.68	743406617	843178	68.02	889	890	879	1154	622	888	881.67	0.68	10096	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	802	-9.38	1.57	12	0.93	-94.00	561.00	5200	20230728	-83.04	874	20240306	0.92	1237	-28.70	20240102	874	0.92	20240306	5200	-83.04	20230728	874	0.92	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
55	20240321	110248	57	100.00	KOSPI		유통업	N	N	N	N	N	880	-8	5	-0.90	646114889	732805	59.12	889	890	879	1154	622	888	881.70	0.68	21032	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	800	-9.36	1.57	12	0.81	-94.00	561.00	5200	20230728	-83.08	874	20240306	0.69	1237	-28.86	20240102	874	0.69	20240306	5200	-83.08	20230728	874	0.69	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
56	20240321	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	884	-4	5	-0.45	533759862	605306	48.83	889	890	879	1154	622	888	881.80	0.68	33252	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	804	-9.40	1.58	12	0.67	-94.00	561.00	5200	20230728	-83.00	874	20240306	1.14	1237	-28.54	20240102	874	1.14	20240306	5200	-83.00	20230728	874	1.14	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
57	20240321	090249	57	100.00	KOSPI		유통업	N	N	N	N	N	886	-2	5	-0.23	33446943	37681	3.04	889	890	885	1154	622	888	887.63	0.68	5766	906	896	891	881	876	894	879	455	266	500	550	1	1	90923407	806	-9.43	1.58	12	0.04	-94.00	561.00	5200	20230728	-82.96	874	20240306	1.37	1237	-28.38	20240102	874	1.37	20240306	5200	-82.96	20230728	874	1.37	20240306	0.01	N	010600	500	454 억	616350	N	N	2191	N	N
58	20240320	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	888	-5	5	-0.56	1090745063	1225534	100.30	889	901	886	1160	626	893	890.02	0.87	-221005	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	807	-9.45	1.58	12	1.35	-94.00	561.00	5200	20230728	-82.92	874	20240306	1.60	1237	-28.21	20240102	874	1.60	20240306	5200	-82.92	20230728	874	1.60	20240306	0.01	N	010600	500	454 억	787188	N	N	2191	N	N
59	20240320	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	888	-5	5	-0.56	1007720418	1131955	92.64	889	901	886	1160	626	893	890.25	0.87	-203928	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	807	-9.45	1.58	12	1.24	-94.00	561.00	5200	20230728	-82.92	874	20240306	1.60	1237	-28.21	20240102	874	1.60	20240306	5200	-82.92	20230728	874	1.60	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
60	20240320	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	888	-5	5	-0.56	941899556	1057864	86.58	889	901	886	1160	626	893	890.38	0.87	-177280	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	807	-9.45	1.58	12	1.16	-94.00	561.00	5200	20230728	-82.92	874	20240306	1.60	1237	-28.21	20240102	874	1.60	20240306	5200	-82.92	20230728	874	1.60	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
61	20240320	130250	57	100.00	KOSPI		유통업	N	N	N	N	N	890	-3	5	-0.34	854477752	959433	78.52	889	901	886	1160	626	893	890.61	0.87	-164592	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	809	-9.47	1.59	12	1.06	-94.00	561.00	5200	20230728	-82.88	874	20240306	1.83	1237	-28.05	20240102	874	1.83	20240306	5200	-82.88	20230728	874	1.83	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
62	20240320	120248	57	100.00	KOSPI		유통업	N	N	N	N	N	887	-6	5	-0.67	731499560	820976	67.19	889	901	886	1160	626	893	891.01	0.87	-145280	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	806	-9.44	1.58	12	0.90	-94.00	561.00	5200	20230728	-82.94	874	20240306	1.49	1237	-28.29	20240102	874	1.49	20240306	5200	-82.94	20230728	874	1.49	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
63	20240320	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	891	-2	5	-0.22	515819175	578093	47.31	889	901	888	1160	626	893	892.28	0.87	-78797	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	810	-9.48	1.59	12	0.64	-94.00	561.00	5200	20230728	-82.87	874	20240306	1.95	1237	-27.97	20240102	874	1.95	20240306	5200	-82.87	20230728	874	1.95	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
64	20240320	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	891	-2	5	-0.22	322678206	361344	29.57	889	901	888	1160	626	893	892.99	0.87	-5477	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	810	-9.48	1.59	12	0.40	-94.00	561.00	5200	20230728	-82.87	874	20240306	1.95	1237	-27.97	20240102	874	1.95	20240306	5200	-82.87	20230728	874	1.95	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
65	20240320	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	891	-2	5	-0.22	34130727	38314	3.14	889	898	889	1160	626	893	890.82	0.87	15083	913	902	896	885	879	900	883	455	267	500	550	1	1	90923407	810	-9.48	1.59	12	0.04	-94.00	561.00	5200	20230728	-82.87	874	20240306	1.95	1237	-27.97	20240102	874	1.95	20240306	5200	-82.87	20230728	874	1.95	20240306	0.01	N	010600	500	454 억	787188	N	N	5	N	N
66	20240319	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	893	-18	5	-1.98	1090650939	1218489	55.58	906	907	890	1184	638	911	895.09	1.12	-293228	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	812	-9.50	1.59	12	1.34	-94.00	561.00	5200	20230728	-82.83	874	20240306	2.17	1237	-27.81	20240102	874	2.17	20240306	5200	-82.83	20230728	874	2.17	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
67	20240319	150247	57	100.00	KOSPI		유통업	N	N	N	N	N	895	-16	5	-1.76	1027652228	1148095	52.37	906	907	890	1184	638	911	895.09	1.12	-263887	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	814	-9.52	1.60	12	1.26	-94.00	561.00	5200	20230728	-82.79	874	20240306	2.40	1237	-27.65	20240102	874	2.40	20240306	5200	-82.79	20230728	874	2.40	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
68	20240319	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	892	-19	5	-2.09	901282294	1006338	45.90	906	907	890	1184	638	911	895.61	1.12	-203625	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	811	-9.49	1.59	12	1.11	-94.00	561.00	5200	20230728	-82.85	874	20240306	2.06	1237	-27.89	20240102	874	2.06	20240306	5200	-82.85	20230728	874	2.06	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
69	20240319	130234	57	100.00	KOSPI		유통업	N	N	N	N	N	891	-20	5	-2.20	792653764	884538	40.34	906	907	890	1184	638	911	896.12	1.12	-181733	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	810	-9.48	1.59	12	0.97	-94.00	561.00	5200	20230728	-82.87	874	20240306	1.95	1237	-27.97	20240102	874	1.95	20240306	5200	-82.87	20230728	874	1.95	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
70	20240319	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	897	-14	5	-1.54	565015195	629662	28.72	906	907	890	1184	638	911	897.33	1.12	-130981	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	816	-9.54	1.60	12	0.69	-94.00	561.00	5200	20230728	-82.75	874	20240306	2.63	1237	-27.49	20240102	874	2.63	20240306	5200	-82.75	20230728	874	2.63	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
71	20240319	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	896	-15	5	-1.65	466383439	519530	23.70	906	907	890	1184	638	911	897.70	1.12	-85941	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	815	-9.53	1.60	12	0.57	-94.00	561.00	5200	20230728	-82.77	874	20240306	2.52	1237	-27.57	20240102	874	2.52	20240306	5200	-82.77	20230728	874	2.52	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
72	20240319	100247	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-11	5	-1.21	327082876	364387	16.62	906	907	890	1184	638	911	897.62	1.12	-68209	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	818	-9.57	1.60	12	0.40	-94.00	561.00	5200	20230728	-82.69	874	20240306	2.97	1237	-27.24	20240102	874	2.97	20240306	5200	-82.69	20230728	874	2.97	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
73	20240319	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	904	-7	5	-0.77	61489760	68189	3.11	906	907	899	1184	638	911	901.75	1.12	-36570	973	942	926	895	879	934	887	455	273	500	560	1	1	90923407	822	-9.62	1.61	12	0.07	-94.00	561.00	5200	20230728	-82.62	874	20240306	3.43	1237	-26.92	20240102	874	3.43	20240306	5200	-82.62	20230728	874	3.43	20240306	0.02	N	010600	500	454 억	1017134	N	N	92906	N	N
74	20240318	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	911	-53	5	-5.50	1968304444	2132372	26.34	957	957	910	1253	675	964	923.07	1.44	-384390	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	828	-9.69	1.62	12	2.35	-94.00	561.00	5200	20230728	-82.48	874	20240306	4.23	1237	-26.35	20240102	874	4.23	20240306	5200	-82.48	20230728	874	4.23	20240306	0.02	N	010600	500	454 억	1309160	N	N	92906	N	N
75	20240318	150245	57	100.00	KOSPI		유통업	N	N	N	N	N	911	-53	5	-5.50	1840690040	1992373	24.61	957	957	911	1253	675	964	923.85	1.44	-361978	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	828	-9.69	1.62	12	2.19	-94.00	561.00	5200	20230728	-82.48	874	20240306	4.23	1237	-26.35	20240102	874	4.23	20240306	5200	-82.48	20230728	874	4.23	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
76	20240318	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	921	-43	5	-4.46	1424214873	1536962	18.99	957	957	915	1253	675	964	926.62	1.44	-186550	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	837	-9.80	1.64	12	1.69	-94.00	561.00	5200	20230728	-82.29	874	20240306	5.38	1237	-25.55	20240102	874	5.38	20240306	5200	-82.29	20230728	874	5.38	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
77	20240318	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	919	-45	5	-4.67	1320299971	1423768	17.59	957	957	915	1253	675	964	927.31	1.44	-160228	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	836	-9.78	1.64	12	1.57	-94.00	561.00	5200	20230728	-82.33	874	20240306	5.15	1237	-25.71	20240102	874	5.15	20240306	5200	-82.33	20230728	874	5.15	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
78	20240318	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	925	-39	5	-4.05	1095709572	1179671	14.57	957	957	915	1253	675	964	928.80	1.44	-154601	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	841	-9.84	1.65	12	1.30	-94.00	561.00	5200	20230728	-82.21	874	20240306	5.84	1237	-25.22	20240102	874	5.84	20240306	5200	-82.21	20230728	874	5.84	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
79	20240318	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	923	-41	5	-4.25	812893151	872257	10.78	957	957	921	1253	675	964	931.91	1.44	-25751	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	839	-9.82	1.65	12	0.96	-94.00	561.00	5200	20230728	-82.25	874	20240306	5.61	1237	-25.38	20240102	874	5.61	20240306	5200	-82.25	20230728	874	5.61	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
80	20240318	100245	57	100.00	KOSPI		유통업	N	N	N	N	N	932	-32	5	-3.32	650001244	696550	8.60	957	957	921	1253	675	964	933.14	1.44	-12773	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	847	-9.91	1.66	12	0.77	-94.00	561.00	5200	20230728	-82.08	874	20240306	6.64	1237	-24.66	20240102	874	6.64	20240306	5200	-82.08	20230728	874	6.64	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
81	20240318	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	939	-25	5	-2.59	121518459	128732	1.59	957	957	930	1253	675	964	943.84	1.44	-38119	1081	1022	965	906	849	1052	936	455	289	500	590	1	1	90923407	854	-9.99	1.67	12	0.14	-94.00	561.00	5200	20230728	-81.94	874	20240306	7.44	1237	-24.09	20240102	874	7.44	20240306	5200	-81.94	20230728	874	7.44	20240306	0.02	N	010600	500	454 억	1309160	N	N	7788	N	N
82	20240315	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	964	66	2	7.35	7924922432	8080029	1095.00	908	1024	908	1167	629	898	980.80	0.83	773025	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	877	-10.26	1.72	12	8.89	-94.00	561.00	5200	20230728	-81.46	874	20240306	10.30	1237	-22.07	20240102	874	10.30	20240306	5200	-81.46	20230728	874	10.30	20240306	0.02	N	010600	500	454 억	751634	N	N	7788	N	N
83	20240315	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	963	65	2	7.24	7789572217	7939384	1075.94	908	1024	908	1167	629	898	981.13	0.83	775179	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	876	-10.24	1.72	12	8.73	-94.00	561.00	5200	20230728	-81.48	874	20240306	10.18	1237	-22.15	20240102	874	10.18	20240306	5200	-81.48	20230728	874	10.18	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
84	20240315	140231	57	100.00	KOSPI		유통업	N	N	N	N	N	972	74	2	8.24	7404919835	7541024	1021.95	908	1024	908	1167	629	898	981.95	0.83	731882	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	884	-10.34	1.73	12	8.29	-94.00	561.00	5200	20230728	-81.31	874	20240306	11.21	1237	-21.42	20240102	874	11.21	20240306	5200	-81.31	20230728	874	11.21	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
85	20240315	130243	57	100.00	KOSPI		유통업	N	N	N	N	N	975	77	2	8.57	7090969181	7218742	978.28	908	1024	908	1167	629	898	982.30	0.83	743629	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	887	-10.37	1.74	12	7.94	-94.00	561.00	5200	20230728	-81.25	874	20240306	11.56	1237	-21.18	20240102	874	11.56	20240306	5200	-81.25	20230728	874	11.56	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
86	20240315	120244	57	100.00	KOSPI		유통업	N	N	N	N	N	1011	113	2	12.58	5950639384	6064302	821.83	908	1024	908	1167	629	898	981.26	0.83	617182	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	919	-10.76	1.80	12	6.67	-94.00	561.00	5200	20230728	-80.56	874	20240306	15.68	1237	-18.27	20240102	874	15.68	20240306	5200	-80.56	20230728	874	15.68	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
87	20240315	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	984	86	2	9.58	3854406918	3952659	535.66	908	1024	908	1167	629	898	975.14	0.83	213432	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	895	-10.47	1.75	12	4.35	-94.00	561.00	5200	20230728	-81.08	874	20240306	12.59	1237	-20.45	20240102	874	12.59	20240306	5200	-81.08	20230728	874	12.59	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
88	20240315	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	926	28	2	3.12	510372730	554406	75.13	908	940	908	1167	629	898	920.58	0.83	58437	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	842	-9.85	1.65	12	0.61	-94.00	561.00	5200	20230728	-82.19	874	20240306	5.95	1237	-25.14	20240102	874	5.95	20240306	5200	-82.19	20230728	874	5.95	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
89	20240315	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	919	21	2	2.34	50232726	54971	7.45	908	924	908	1167	629	898	913.80	0.83	8972	916	907	901	892	886	904	889	455	269	500	550	1	1	90923407	836	-9.78	1.64	12	0.06	-94.00	561.00	5200	20230728	-82.33	874	20240306	5.15	1237	-25.71	20240102	874	5.15	20240306	5200	-82.33	20230728	874	5.15	20240306	0.02	N	010600	500	454 억	751634	N	N	9668	N	N
90	20240314	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	898	-15	5	-1.64	658457660	731735	59.54	900	910	895	1186	640	913	899.85	1.51	-144724	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	816	-9.55	1.60	12	0.80	-94.00	561.00	5200	20230728	-82.73	874	20240306	2.75	1237	-27.41	20240102	874	2.75	20240306	5200	-82.73	20230728	874	2.75	20240306	0.02	N	010600	500	454 억	1370834	N	N	9668	N	N
91	20240314	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	903	-10	5	-1.10	593355919	659356	53.65	900	910	895	1186	640	913	899.89	1.51	-143917	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	821	-9.61	1.61	12	0.73	-94.00	561.00	5200	20230728	-82.63	874	20240306	3.32	1237	-27.00	20240102	874	3.32	20240306	5200	-82.63	20230728	874	3.32	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
92	20240314	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-13	5	-1.42	516659756	574281	46.73	900	910	895	1186	640	913	899.65	1.51	-143415	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	818	-9.57	1.60	12	0.63	-94.00	561.00	5200	20230728	-82.69	874	20240306	2.97	1237	-27.24	20240102	874	2.97	20240306	5200	-82.69	20230728	874	2.97	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
93	20240314	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	896	-17	5	-1.86	451942455	502222	40.87	900	910	895	1186	640	913	899.87	1.51	-134624	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	815	-9.53	1.60	12	0.55	-94.00	561.00	5200	20230728	-82.77	874	20240306	2.52	1237	-27.57	20240102	874	2.52	20240306	5200	-82.77	20230728	874	2.52	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
94	20240314	120241	57	100.00	KOSPI		유통업	N	N	N	N	N	898	-15	5	-1.64	387206885	430043	34.99	900	910	896	1186	640	913	900.38	1.51	-102357	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	816	-9.55	1.60	12	0.47	-94.00	561.00	5200	20230728	-82.73	874	20240306	2.75	1237	-27.41	20240102	874	2.75	20240306	5200	-82.73	20230728	874	2.75	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
95	20240314	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-14	5	-1.53	299827257	332736	27.08	900	910	897	1186	640	913	901.08	1.51	-67837	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	817	-9.56	1.60	12	0.37	-94.00	561.00	5200	20230728	-82.71	874	20240306	2.86	1237	-27.32	20240102	874	2.86	20240306	5200	-82.71	20230728	874	2.86	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
96	20240314	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	905	-8	5	-0.88	159529713	176945	14.40	900	910	900	1186	640	913	901.55	1.51	-23298	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	823	-9.63	1.61	12	0.19	-94.00	561.00	5200	20230728	-82.60	874	20240306	3.55	1237	-26.84	20240102	874	3.55	20240306	5200	-82.60	20230728	874	3.55	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
97	20240314	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	910	-3	5	-0.33	21653200	24021	1.95	900	910	900	1186	640	913	901.18	1.51	6244	963	938	913	888	863	950	900	455	273	500	560	1	1	90923407	827	-9.68	1.62	12	0.03	-94.00	561.00	5200	20230728	-82.50	874	20240306	4.12	1237	-26.43	20240102	874	4.12	20240306	5200	-82.50	20230728	874	4.12	20240306	0.02	N	010600	500	454 억	1370834	N	N	1316	N	N
98	20240313	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	913	8	2	0.88	1111143828	1221998	199.30	903	938	888	1176	634	905	909.27	1.45	24897	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	830	-9.71	1.63	12	1.34	-94.00	561.00	5200	20230728	-82.44	874	20240306	4.46	1237	-26.19	20240102	874	4.46	20240306	5200	-82.44	20230728	874	4.46	20240306	0.02	N	010600	500	454 억	1322205	N	N	1316	N	N
99	20240313	150240	57	100.00	KOSPI		유통업	N	N	N	N	N	914	9	2	0.99	1058009935	1163625	189.78	903	938	888	1176	634	905	909.24	1.45	4259	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	831	-9.72	1.63	12	1.28	-94.00	561.00	5200	20230728	-82.42	874	20240306	4.58	1237	-26.11	20240102	874	4.58	20240306	5200	-82.42	20230728	874	4.58	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
100	20240313	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	910	5	2	0.55	929629962	1022580	166.77	903	938	888	1176	634	905	909.10	1.45	-67352	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	827	-9.68	1.62	12	1.12	-94.00	561.00	5200	20230728	-82.50	874	20240306	4.12	1237	-26.43	20240102	874	4.12	20240306	5200	-82.50	20230728	874	4.12	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
101	20240313	130243	57	100.00	KOSPI		유통업	N	N	N	N	N	917	12	2	1.33	822781724	905424	147.67	903	938	888	1176	634	905	908.73	1.45	-84315	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	834	-9.76	1.63	12	1.00	-94.00	561.00	5200	20230728	-82.37	874	20240306	4.92	1237	-25.87	20240102	874	4.92	20240306	5200	-82.37	20230728	874	4.92	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
102	20240313	120240	57	100.00	KOSPI		유통업	N	N	N	N	N	906	1	2	0.11	421799068	469748	76.61	903	910	888	1176	634	905	897.93	1.45	-16804	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	824	-9.64	1.61	12	0.52	-94.00	561.00	5200	20230728	-82.58	874	20240306	3.66	1237	-26.76	20240102	874	3.66	20240306	5200	-82.58	20230728	874	3.66	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
103	20240313	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-6	5	-0.66	327813156	365419	59.60	903	910	888	1176	634	905	897.09	1.45	-21919	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	817	-9.56	1.60	12	0.40	-94.00	561.00	5200	20230728	-82.71	874	20240306	2.86	1237	-27.32	20240102	874	2.86	20240306	5200	-82.71	20230728	874	2.86	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
104	20240313	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	893	-12	5	-1.33	257495650	287070	46.82	903	910	888	1176	634	905	896.98	1.45	-28668	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	812	-9.50	1.59	12	0.32	-94.00	561.00	5200	20230728	-82.83	874	20240306	2.17	1237	-27.81	20240102	874	2.17	20240306	5200	-82.83	20230728	874	2.17	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
105	20240313	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	904	-1	5	-0.11	5903426	6526	1.06	903	910	903	1176	634	905	904.60	1.45	3769	918	911	900	893	882	915	897	455	271	500	560	1	1	90923407	822	-9.62	1.61	12	0.01	-94.00	561.00	5200	20230728	-82.62	874	20240306	3.43	1237	-26.92	20240102	874	3.43	20240306	5200	-82.62	20230728	874	3.43	20240306	0.02	N	010600	500	454 억	1322205	N	N	115	N	N
106	20240312	160237	57	100.00	KOSPI		유통업	N	N	N	N	N	905	3	2	0.33	536022117	596540	83.85	893	907	889	1172	632	902	898.55	1.42	26727	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	823	-9.63	1.61	12	0.66	-94.00	561.00	5200	20230728	-82.60	874	20240306	3.55	1237	-26.84	20240102	874	3.55	20240306	5200	-82.60	20230728	874	3.55	20240306	0.02	N	010600	500	454 억	1295444	N	N	115	N	N
107	20240312	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	903	1	2	0.11	500696185	557502	78.36	893	907	889	1172	632	902	898.10	1.42	25403	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	821	-9.61	1.61	12	0.61	-94.00	561.00	5200	20230728	-82.63	874	20240306	3.32	1237	-27.00	20240102	874	3.32	20240306	5200	-82.63	20230728	874	3.32	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
108	20240312	140235	57	100.00	KOSPI		유통업	N	N	N	N	N	896	-6	5	-0.67	452671540	504086	70.85	893	907	889	1172	632	902	898.00	1.42	32468	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	815	-9.53	1.60	12	0.55	-94.00	561.00	5200	20230728	-82.77	874	20240306	2.52	1237	-27.57	20240102	874	2.52	20240306	5200	-82.77	20230728	874	2.52	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
109	20240312	130231	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-3	5	-0.33	408646796	455096	63.97	893	907	889	1172	632	902	897.93	1.42	40466	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	817	-9.56	1.60	12	0.50	-94.00	561.00	5200	20230728	-82.71	874	20240306	2.86	1237	-27.32	20240102	874	2.86	20240306	5200	-82.71	20230728	874	2.86	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
110	20240312	120238	57	100.00	KOSPI		유통업	N	N	N	N	N	902	0	3	0.00	346146892	385629	54.20	893	907	889	1172	632	902	897.60	1.42	56650	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	820	-9.60	1.61	12	0.42	-94.00	561.00	5200	20230728	-82.65	874	20240306	3.20	1237	-27.08	20240102	874	3.20	20240306	5200	-82.65	20230728	874	3.20	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
111	20240312	110238	57	100.00	KOSPI		유통업	N	N	N	N	N	901	-1	5	-0.11	302777107	337506	47.44	893	907	889	1172	632	902	897.09	1.42	51682	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	819	-9.59	1.61	12	0.37	-94.00	561.00	5200	20230728	-82.67	874	20240306	3.09	1237	-27.16	20240102	874	3.09	20240306	5200	-82.67	20230728	874	3.09	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
112	20240312	100237	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-3	5	-0.33	153195698	171595	24.12	893	900	889	1172	632	902	892.72	1.42	-8172	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	817	-9.56	1.60	12	0.19	-94.00	561.00	5200	20230728	-82.71	874	20240306	2.86	1237	-27.32	20240102	874	2.86	20240306	5200	-82.71	20230728	874	2.86	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
113	20240312	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	892	-10	5	-1.11	21127968	23669	3.33	893	894	892	1172	632	902	892.23	1.42	395	923	912	896	885	869	918	891	455	270	500	550	1	1	90923407	811	-9.49	1.59	12	0.03	-94.00	561.00	5200	20230728	-82.85	874	20240306	2.06	1237	-27.89	20240102	874	2.06	20240306	5200	-82.85	20230728	874	2.06	20240306	0.02	N	010600	500	454 억	1295444	N	N	2077	N	N
114	20240311	160237	57	100.00	KOSPI		유통업	N	N	N	N	N	902	-2	5	-0.22	582642660	650038	72.17	901	907	880	1175	633	904	896.32	1.41	7788	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	820	-9.60	1.61	12	0.71	-94.00	561.00	5200	20230728	-82.65	874	20240306	3.20	1237	-27.08	20240102	874	3.20	20240306	5200	-82.65	20230728	874	3.20	20240306	0.02	N	010600	500	454 억	1283459	N	N	2077	N	N
115	20240311	150238	57	100.00	KOSPI		유통업	N	N	N	N	N	898	-6	5	-0.66	570876833	636962	70.72	901	907	880	1175	633	904	896.25	1.41	12275	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	816	-9.55	1.60	12	0.70	-94.00	561.00	5200	20230728	-82.73	874	20240306	2.75	1237	-27.41	20240102	874	2.75	20240306	5200	-82.73	20230728	874	2.75	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
116	20240311	140235	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-4	5	-0.44	525287056	586294	65.09	901	907	880	1175	633	904	895.94	1.41	24977	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	818	-9.57	1.60	12	0.64	-94.00	561.00	5200	20230728	-82.69	874	20240306	2.97	1237	-27.24	20240102	874	2.97	20240306	5200	-82.69	20230728	874	2.97	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
117	20240311	130237	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-5	5	-0.55	455341354	508466	56.45	901	907	880	1175	633	904	895.52	1.41	34501	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	817	-9.56	1.60	12	0.56	-94.00	561.00	5200	20230728	-82.71	874	20240306	2.86	1237	-27.32	20240102	874	2.86	20240306	5200	-82.71	20230728	874	2.86	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
118	20240311	120238	57	100.00	KOSPI		유통업	N	N	N	N	N	895	-9	5	-1.00	426563511	476393	52.89	901	907	880	1175	633	904	895.40	1.41	39963	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	814	-9.52	1.60	12	0.52	-94.00	561.00	5200	20230728	-82.79	874	20240306	2.40	1237	-27.65	20240102	874	2.40	20240306	5200	-82.79	20230728	874	2.40	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
119	20240311	110236	57	100.00	KOSPI		유통업	N	N	N	N	N	895	-9	5	-1.00	360551974	402482	44.69	901	907	880	1175	633	904	895.82	1.41	60339	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	814	-9.52	1.60	12	0.44	-94.00	561.00	5200	20230728	-82.79	874	20240306	2.40	1237	-27.65	20240102	874	2.40	20240306	5200	-82.79	20230728	874	2.40	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
120	20240311	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	896	-8	5	-0.88	243602164	271582	30.15	901	907	880	1175	633	904	896.97	1.41	68979	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	815	-9.53	1.60	12	0.30	-94.00	561.00	5200	20230728	-82.77	874	20240306	2.52	1237	-27.57	20240102	874	2.52	20240306	5200	-82.77	20230728	874	2.52	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
121	20240311	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	890	-14	5	-1.55	49872459	55895	6.21	901	901	880	1175	633	904	892.25	1.41	-10141	938	921	908	891	878	929	899	455	271	500	560	1	1	90923407	809	-9.47	1.59	12	0.06	-94.00	561.00	5200	20230728	-82.88	874	20240306	1.83	1237	-28.05	20240102	874	1.83	20240306	5200	-82.88	20230728	874	1.83	20240306	0.02	N	010600	500	454 억	1283459	N	N	1403	N	N
122	20240308	160236	57	100.00	KOSPI		유통업	N	N	N	N	N	904	4	2	0.44	813327499	896126	73.36	900	925	895	1170	630	900	907.61	1.45	-38848	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	822	-9.62	1.61	12	0.99	-94.00	561.00	5200	20230728	-82.62	874	20240306	3.43	1237	-26.92	20240102	874	3.43	20240306	5200	-82.62	20230728	874	3.43	20240306	0.01	N	010600	500	454 억	1319081	N	N	1403	N	N
123	20240308	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	900	0	3	0.00	773165133	851565	69.71	900	925	895	1170	630	900	907.93	1.45	-26368	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	818	-9.57	1.60	12	0.94	-94.00	561.00	5200	20230728	-82.69	874	20240306	2.97	1237	-27.24	20240102	874	2.97	20240306	5200	-82.69	20230728	874	2.97	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
124	20240308	140235	57	100.00	KOSPI		유통업	N	N	N	N	N	901	1	2	0.11	704858694	775753	63.51	900	925	895	1170	630	900	908.61	1.45	-17917	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	819	-9.59	1.61	12	0.85	-94.00	561.00	5200	20230728	-82.67	874	20240306	3.09	1237	-27.16	20240102	874	3.09	20240306	5200	-82.67	20230728	874	3.09	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
125	20240308	130235	57	100.00	KOSPI		유통업	N	N	N	N	N	904	4	2	0.44	639374916	703063	57.56	900	925	895	1170	630	900	909.41	1.45	1716	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	822	-9.62	1.61	12	0.77	-94.00	561.00	5200	20230728	-82.62	874	20240306	3.43	1237	-26.92	20240102	874	3.43	20240306	5200	-82.62	20230728	874	3.43	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
126	20240308	120235	57	100.00	KOSPI		유통업	N	N	N	N	N	907	7	2	0.78	473718150	519109	42.50	900	925	900	1170	630	900	912.56	1.45	16295	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	825	-9.65	1.62	12	0.57	-94.00	561.00	5200	20230728	-82.56	874	20240306	3.78	1237	-26.68	20240102	874	3.78	20240306	5200	-82.56	20230728	874	3.78	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
127	20240308	110234	57	100.00	KOSPI		유통업	N	N	N	N	N	914	14	2	1.56	404167387	442642	36.24	900	925	900	1170	630	900	913.08	1.45	26867	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	831	-9.72	1.63	12	0.49	-94.00	561.00	5200	20230728	-82.42	874	20240306	4.58	1237	-26.11	20240102	874	4.58	20240306	5200	-82.42	20230728	874	4.58	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
128	20240308	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	918	18	2	2.00	267681151	293347	24.02	900	925	900	1170	630	900	912.51	1.45	42334	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	835	-9.77	1.64	12	0.32	-94.00	561.00	5200	20230728	-82.35	874	20240306	5.03	1237	-25.79	20240102	874	5.03	20240306	5200	-82.35	20230728	874	5.03	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
129	20240308	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	906	6	2	0.67	10279634	11408	0.93	900	906	900	1170	630	900	901.09	1.45	-1305	970	935	915	880	860	925	870	455	270	500	550	1	1	90923407	824	-9.64	1.61	12	0.01	-94.00	561.00	5200	20230728	-82.58	874	20240306	3.66	1237	-26.76	20240102	874	3.66	20240306	5200	-82.58	20230728	874	3.66	20240306	0.01	N	010600	500	454 억	1319081	N	N	0	N	N
130	20240307	160234	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-30	5	-3.23	1095357489	1202761	20.01	935	950	895	1209	651	930	910.70	1.63	-163180	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	818	-9.57	1.60	12	1.32	-94.00	561.00	5200	20230728	-82.69	874	20240306	2.97	1237	-27.24	20240102	874	2.97	20240306	5200	-82.69	20230728	874	2.97	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
131	20240307	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-31	5	-3.33	1055709269	1158677	19.28	935	950	895	1209	651	930	911.13	1.63	-146391	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	817	-9.56	1.60	12	1.27	-94.00	561.00	5200	20230728	-82.71	874	20240306	2.86	1237	-27.32	20240102	874	2.86	20240306	5200	-82.71	20230728	874	2.86	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
132	20240307	140231	57	100.00	KOSPI		유통업	N	N	N	N	N	902	-28	5	-3.01	975395881	1069378	17.79	935	950	895	1209	651	930	912.11	1.63	-111884	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	820	-9.60	1.61	12	1.18	-94.00	561.00	5200	20230728	-82.65	874	20240306	3.20	1237	-27.08	20240102	874	3.20	20240306	5200	-82.65	20230728	874	3.20	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
133	20240307	130231	57	100.00	KOSPI		유통업	N	N	N	N	N	903	-27	5	-2.90	936706629	1026468	17.08	935	950	895	1209	651	930	912.55	1.63	-99032	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	821	-9.61	1.61	12	1.13	-94.00	561.00	5200	20230728	-82.63	874	20240306	3.32	1237	-27.00	20240102	874	3.32	20240306	5200	-82.63	20230728	874	3.32	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
134	20240307	120232	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-30	5	-3.23	840086811	918946	15.29	935	950	897	1209	651	930	914.18	1.63	-67546	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	818	-9.57	1.60	12	1.01	-94.00	561.00	5200	20230728	-82.69	874	20240306	2.97	1237	-27.24	20240102	874	2.97	20240306	5200	-82.69	20230728	874	2.97	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
135	20240307	110234	57	100.00	KOSPI		유통업	N	N	N	N	N	909	-21	5	-2.26	657869761	716829	11.93	935	950	902	1209	651	930	917.75	1.63	-19946	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	826	-9.67	1.62	12	0.79	-94.00	561.00	5200	20230728	-82.52	874	20240306	4.00	1237	-26.52	20240102	874	4.00	20240306	5200	-82.52	20230728	874	4.00	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
136	20240307	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	909	-21	5	-2.26	505790292	548852	9.13	935	950	905	1209	651	930	921.54	1.63	-16465	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	826	-9.67	1.62	12	0.60	-94.00	561.00	5200	20230728	-82.52	874	20240306	4.00	1237	-26.52	20240102	874	4.00	20240306	5200	-82.52	20230728	874	4.00	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
137	20240307	090231	57	100.00	KOSPI		유통업	N	N	N	N	N	917	-13	5	-1.40	76561025	82670	1.38	935	935	916	1209	651	930	926.09	1.63	17916	1154	1042	958	846	762	1098	902	455	279	500	570	1	1	90923407	834	-9.76	1.63	12	0.09	-94.00	561.00	5200	20230728	-82.37	874	20240306	4.92	1237	-25.87	20240102	874	4.92	20240306	5200	-82.37	20230728	874	4.92	20240306	0.01	N	010600	500	454 억	1477709	N	N	557	N	N
138	20240306	160231	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	930	28	2	3.10	5658959996	5915138	861.56	898	1070	874	1172	632	902	956.70	1.84	-179902	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	846	-9.89	1.66	12	6.51	-94.00	561.00	5200	20230728	-82.12	874	20240306	6.41	1237	-24.82	20240102	874	6.41	20240306	5200	-82.12	20230728	874	6.41	20240306	0.01	N	010600	500	454 억	1673888	N	N	557	N	N
139	20240306	150233	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	930	28	2	3.10	5329743953	5559372	809.74	898	1070	874	1172	632	902	958.70	1.84	-204948	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	846	-9.89	1.66	12	6.11	-94.00	561.00	5200	20230728	-82.12	874	20240306	6.41	1237	-24.82	20240102	874	6.41	20240306	5200	-82.12	20230728	874	6.41	20240306	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
140	20240306	140231	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	881	-21	5	-2.33	1324073435	1491002	217.17	898	908	874	1172	632	902	888.04	1.84	-58378	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	801	-9.37	1.57	12	1.64	-94.00	561.00	5200	20230728	-83.06	874	20240306	0.80	1237	-28.78	20240102	874	0.80	20240306	5200	-83.06	20230728	874	0.80	20240306	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
141	20240306	130233	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	887	-15	5	-1.66	964901097	1085238	158.07	898	908	876	1172	632	902	889.11	1.84	-112266	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	806	-9.44	1.58	12	1.19	-94.00	561.00	5200	20230728	-82.94	876	20240306	1.26	1237	-28.29	20240102	876	1.26	20240306	5200	-82.94	20230728	876	1.26	20240306	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
142	20240306	120233	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	886	-16	5	-1.77	594094088	664739	96.82	898	908	886	1172	632	902	893.73	1.84	-57742	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	806	-9.43	1.58	12	0.73	-94.00	561.00	5200	20230728	-82.96	886	20240306	0.00	1237	-28.38	20240102	886	0.00	20240306	5200	-82.96	20230728	886	0.00	20240306	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
143	20240306	110233	57	100.00	KOSPI		유통업	N	N	N	N	N	891	-11	5	-1.22	390708899	435963	63.50	898	908	891	1172	632	902	896.20	1.84	-18460	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	810	-9.48	1.59	12	0.48	-94.00	561.00	5200	20230728	-82.87	889	20240206	0.22	1237	-27.97	20240102	889	0.22	20240206	5200	-82.87	20230728	889	0.22	20240206	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
144	20240306	100230	57	100.00	KOSPI		유통업	N	N	N	N	N	897	-5	5	-0.55	206203501	229718	33.46	898	908	894	1172	632	902	897.64	1.84	19754	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	816	-9.54	1.60	12	0.25	-94.00	561.00	5200	20230728	-82.75	889	20240206	0.90	1237	-27.49	20240102	889	0.90	20240206	5200	-82.75	20230728	889	0.90	20240206	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
145	20240306	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	895	-7	5	-0.78	34009369	37915	5.52	898	900	895	1172	632	902	896.99	1.84	-24059	916	909	905	898	894	907	896	455	270	500	550	1	1	90923407	814	-9.52	1.60	12	0.04	-94.00	561.00	5200	20230728	-82.79	889	20240206	0.67	1237	-27.65	20240102	889	0.67	20240206	5200	-82.79	20230728	889	0.67	20240206	0.01	N	010600	500	454 억	1673888	N	N	16686	N	N
146	20240305	160230	57	100.00	KOSPI		유통업	N	N	N	N	N	902	-6	5	-0.66	602246539	666225	49.17	908	912	901	1180	636	908	903.97	1.89	-46802	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	820	-9.60	1.61	12	0.73	-94.00	561.00	5200	20230728	-82.65	889	20240206	1.46	1237	-27.08	20240102	889	1.46	20240206	5200	-82.65	20230728	889	1.46	20240206	0.01	N	010600	500	454 억	1720646	N	N	16686	N	N
147	20240305	150233	57	100.00	KOSPI		유통업	N	N	N	N	N	903	-5	5	-0.55	550329944	608673	44.92	908	912	901	1180	636	908	904.15	1.89	-38143	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	821	-9.61	1.61	12	0.67	-94.00	561.00	5200	20230728	-82.63	889	20240206	1.57	1237	-27.00	20240102	889	1.57	20240206	5200	-82.63	20230728	889	1.57	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
148	20240305	140228	57	100.00	KOSPI		유통업	N	N	N	N	N	905	-3	5	-0.33	500383305	553394	40.84	908	912	901	1180	636	908	904.21	1.89	-32240	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	823	-9.63	1.61	12	0.61	-94.00	561.00	5200	20230728	-82.60	889	20240206	1.80	1237	-26.84	20240102	889	1.80	20240206	5200	-82.60	20230728	889	1.80	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
149	20240305	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	906	-2	5	-0.22	440549772	487324	35.96	908	912	901	1180	636	908	904.02	1.89	-17119	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	824	-9.64	1.61	12	0.54	-94.00	561.00	5200	20230728	-82.58	889	20240206	1.91	1237	-26.76	20240102	889	1.91	20240206	5200	-82.58	20230728	889	1.91	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
150	20240305	120229	57	100.00	KOSPI		유통업	N	N	N	N	N	904	-4	5	-0.44	387276939	428439	31.62	908	912	901	1180	636	908	903.93	1.89	-17108	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	822	-9.62	1.61	12	0.47	-94.00	561.00	5200	20230728	-82.62	889	20240206	1.69	1237	-26.92	20240102	889	1.69	20240206	5200	-82.62	20230728	889	1.69	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
151	20240305	110231	57	100.00	KOSPI		유통업	N	N	N	N	N	905	-3	5	-0.33	312875553	346066	25.54	908	912	901	1180	636	908	904.09	1.89	-11341	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	823	-9.63	1.61	12	0.38	-94.00	561.00	5200	20230728	-82.60	889	20240206	1.80	1237	-26.84	20240102	889	1.80	20240206	5200	-82.60	20230728	889	1.80	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
152	20240305	100229	57	100.00	KOSPI		유통업	N	N	N	N	N	904	-4	5	-0.44	216932226	239836	17.70	908	912	901	1180	636	908	904.50	1.89	-4646	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	822	-9.62	1.61	12	0.26	-94.00	561.00	5200	20230728	-82.62	889	20240206	1.69	1237	-26.92	20240102	889	1.69	20240206	5200	-82.62	20230728	889	1.69	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
153	20240305	090230	57	100.00	KOSPI		유통업	N	N	N	N	N	906	-2	5	-0.22	9020553	9938	0.73	908	908	906	1180	636	908	907.68	1.89	-3714	951	929	915	893	879	922	886	455	272	500	560	1	1	90923407	824	-9.64	1.61	12	0.01	-94.00	561.00	5200	20230728	-82.58	889	20240206	1.91	1237	-26.76	20240102	889	1.91	20240206	5200	-82.58	20230728	889	1.91	20240206	0.01	N	010600	500	454 억	1720646	N	N	25	N	N
154	20240304	160229	57	100.00	KOSPI		유통업	N	N	N	N	N	908	-29	5	-3.09	1225671757	1340425	113.31	937	937	901	1218	656	937	914.39	2.05	-155609	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	826	-9.66	1.62	12	1.47	-94.00	561.00	5200	20230728	-82.54	889	20240206	2.14	1237	-26.60	20240102	889	2.14	20240206	5200	-82.54	20230728	889	2.14	20240206	0.01	N	010600	500	454 억	1863607	N	N	25	N	N
155	20240304	150228	57	100.00	KOSPI		유통업	N	N	N	N	N	907	-30	5	-3.20	1173209798	1282608	108.42	937	937	901	1218	656	937	914.71	2.05	-146387	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	825	-9.65	1.62	12	1.41	-94.00	561.00	5200	20230728	-82.56	889	20240206	2.02	1237	-26.68	20240102	889	2.02	20240206	5200	-82.56	20230728	889	2.02	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N
156	20240304	140218	57	100.00	KOSPI		유통업	N	N	N	N	N	904	-33	5	-3.52	1075350997	1174544	99.29	937	937	901	1218	656	937	915.55	2.05	-132056	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	822	-9.62	1.61	12	1.29	-94.00	561.00	5200	20230728	-82.62	889	20240206	1.69	1237	-26.92	20240102	889	1.69	20240206	5200	-82.62	20230728	889	1.69	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N
157	20240304	130228	57	100.00	KOSPI		유통업	N	N	N	N	N	908	-29	5	-3.09	843920803	918643	77.65	937	937	905	1218	656	937	918.66	2.05	-103001	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	826	-9.66	1.62	12	1.01	-94.00	561.00	5200	20230728	-82.54	889	20240206	2.14	1237	-26.60	20240102	889	2.14	20240206	5200	-82.54	20230728	889	2.14	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N
158	20240304	120220	57	100.00	KOSPI		유통업	N	N	N	N	N	910	-27	5	-2.88	700131026	760316	64.27	937	937	905	1218	656	937	920.84	2.05	-85557	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	827	-9.68	1.62	12	0.84	-94.00	561.00	5200	20230728	-82.50	889	20240206	2.36	1237	-26.43	20240102	889	2.36	20240206	5200	-82.50	20230728	889	2.36	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N
159	20240304	110227	57	100.00	KOSPI		유통업	N	N	N	N	N	914	-23	5	-2.45	527038475	570143	48.19	937	937	914	1218	656	937	924.40	2.05	-64718	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	831	-9.72	1.63	12	0.63	-94.00	561.00	5200	20230728	-82.42	889	20240206	2.81	1237	-26.11	20240102	889	2.81	20240206	5200	-82.42	20230728	889	2.81	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N
160	20240304	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	928	-9	5	-0.96	223983639	241324	20.40	937	937	922	1218	656	937	928.14	2.05	9842	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	844	-9.87	1.65	12	0.27	-94.00	561.00	5200	20230728	-82.15	889	20240206	4.39	1237	-24.98	20240102	889	4.39	20240206	5200	-82.15	20230728	889	4.39	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N
161	20240304	090228	57	100.00	KOSPI		유통업	N	N	N	N	N	937	0	3	0.00	23217063	24859	2.10	937	937	932	1218	656	937	933.95	2.05	1815	1012	974	952	914	892	963	903	455	281	500	580	1	1	90923407	852	-9.97	1.67	12	0.03	-94.00	561.00	5200	20230728	-81.98	889	20240206	5.40	1237	-24.25	20240102	889	5.40	20240206	5200	-81.98	20230728	889	5.40	20240206	0.01	N	010600	500	454 억	1863607	N	N	137	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History