KissMeData/005390/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	3	2	0.16	271032665	142774	60.31	1905	1923	1888	2470	1331	1901	1898.33	1.99	-73408	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2736	3.29	0.65	06	0.10	579.00	2950.00	2520	20230829	-24.44	1715	20230726	11.02	1997	-4.66	20240220	1772	7.45	20240117	2520	-24.44	20230829	1715	11.02	20230726	1.19	N	005390	500	718 억	2861515	N	N	7	N	N
3	20240229	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1891	-10	5	-0.53	235360845	123990	52.37	1905	1923	1888	2470	1331	1901	1898.22	1.99	-63566	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2718	3.27	0.64	06	0.09	579.00	2950.00	2520	20230829	-24.96	1715	20230726	10.26	1997	-5.31	20240220	1772	6.72	20240117	2520	-24.96	20230829	1715	10.26	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
4	20240229	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	-8	5	-0.42	210830791	111027	46.90	1905	1923	1888	2470	1331	1901	1898.91	1.99	-56872	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2720	3.27	0.64	06	0.08	579.00	2950.00	2520	20230829	-24.88	1715	20230726	10.38	1997	-5.21	20240220	1772	6.83	20240117	2520	-24.88	20230829	1715	10.38	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
5	20240229	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1889	-12	5	-0.63	181677048	95609	40.39	1905	1923	1889	2470	1331	1901	1900.21	1.99	-49620	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2715	3.26	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.04	1715	20230726	10.15	1997	-5.41	20240220	1772	6.60	20240117	2520	-25.04	20230829	1715	10.15	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
6	20240229	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-1	5	-0.05	114180704	59957	25.33	1905	1923	1892	2470	1331	1901	1904.38	1.99	-24184	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2730	3.28	0.64	06	0.04	579.00	2950.00	2520	20230829	-24.60	1715	20230726	10.79	1997	-4.86	20240220	1772	7.22	20240117	2520	-24.60	20230829	1715	10.79	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
7	20240229	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	1	2	0.05	99302793	52128	22.02	1905	1923	1892	2470	1331	1901	1904.98	1.99	-17148	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2733	3.28	0.64	06	0.04	579.00	2950.00	2520	20230829	-24.52	1715	20230726	10.90	1997	-4.76	20240220	1772	7.34	20240117	2520	-24.52	20230829	1715	10.90	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
8	20240229	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	3	2	0.16	80967705	42504	17.95	1905	1923	1892	2470	1331	1901	1904.94	1.99	-12698	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2736	3.29	0.65	06	0.03	579.00	2950.00	2520	20230829	-24.44	1715	20230726	11.02	1997	-4.66	20240220	1772	7.45	20240117	2520	-24.44	20230829	1715	11.02	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
9	20240229	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	-8	5	-0.42	16403700	8636	3.65	1905	1905	1892	2470	1331	1901	1899.46	1.99	-7807	1949	1925	1913	1889	1877	1919	1883	719	569	500	1360	1	1	143708390	2720	3.27	0.64	06	0.01	579.00	2950.00	2520	20230829	-24.88	1715	20230726	10.38	1997	-5.21	20240220	1772	6.83	20240117	2520	-24.88	20230829	1715	10.38	20230726	1.19	N	005390	500	718 억	2861515	N	N	1121	N	N
10	20240228	160153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1901	-35	5	-1.81	446557655	233562	83.77	1936	1937	1901	2515	1356	1936	1911.94	2.05	-62423	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2732	3.28	0.64	06	0.16	579.00	2950.00	2520	20230829	-24.56	1715	20230726	10.85	1997	-4.81	20240220	1772	7.28	20240117	2520	-24.56	20230829	1715	10.85	20230726	1.19	N	005390	500	718 억	2942109	N	N	1121	N	N
11	20240228	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	-27	5	-1.39	357854405	186976	67.06	1936	1937	1905	2515	1356	1936	1913.91	2.05	-50256	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2743	3.30	0.65	06	0.13	579.00	2950.00	2520	20230829	-24.25	1715	20230726	11.31	1997	-4.41	20240220	1772	7.73	20240117	2520	-24.25	20230829	1715	11.31	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
12	20240228	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1914	-22	5	-1.14	324988464	169775	60.89	1936	1937	1905	2515	1356	1936	1914.23	2.05	-44029	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2751	3.31	0.65	06	0.12	579.00	2950.00	2520	20230829	-24.05	1715	20230726	11.60	1997	-4.16	20240220	1772	8.01	20240117	2520	-24.05	20230829	1715	11.60	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
13	20240228	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1913	-23	5	-1.19	304710364	159166	57.09	1936	1937	1905	2515	1356	1936	1914.42	2.05	-42332	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2749	3.30	0.65	06	0.11	579.00	2950.00	2520	20230829	-24.09	1715	20230726	11.55	1997	-4.21	20240220	1772	7.96	20240117	2520	-24.09	20230829	1715	11.55	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
14	20240228	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1912	-24	5	-1.24	280658598	146570	52.57	1936	1937	1905	2515	1356	1936	1914.84	2.05	-38067	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2748	3.30	0.65	06	0.10	579.00	2950.00	2520	20230829	-24.13	1715	20230726	11.49	1997	-4.26	20240220	1772	7.90	20240117	2520	-24.13	20230829	1715	11.49	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
15	20240228	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	-26	5	-1.34	224155102	116946	41.94	1936	1937	1905	2515	1356	1936	1916.74	2.05	-28027	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2745	3.30	0.65	06	0.08	579.00	2950.00	2520	20230829	-24.21	1715	20230726	11.37	1997	-4.36	20240220	1772	7.79	20240117	2520	-24.21	20230829	1715	11.37	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
16	20240228	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-29	5	-1.50	144873230	75409	27.05	1936	1937	1905	2515	1356	1936	1921.17	2.05	-16367	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2741	3.29	0.65	06	0.05	579.00	2950.00	2520	20230829	-24.33	1715	20230726	11.20	1997	-4.51	20240220	1772	7.62	20240117	2520	-24.33	20230829	1715	11.20	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
17	20240228	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1934	-2	5	-0.10	4735371	2446	0.88	1936	1937	1934	2515	1356	1936	1935.97	2.05	-1883	1984	1960	1944	1920	1904	1972	1932	719	579	500	1390	1	1	143708390	2779	3.34	0.66	06	0.00	579.00	2950.00	2520	20230829	-23.25	1715	20230726	12.77	1997	-3.15	20240220	1772	9.14	20240117	2520	-23.25	20230829	1715	12.77	20230726	1.19	N	005390	500	718 억	2942109	N	N	53	N	N
18	20240227	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1936	-14	5	-0.72	540141883	278206	110.93	1934	1968	1928	2535	1365	1950	1941.52	2.02	28160	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2782	3.34	0.66	06	0.19	579.00	2950.00	2520	20230829	-23.17	1715	20230726	12.89	1997	-3.05	20240220	1772	9.26	20240117	2520	-23.17	20230829	1715	12.89	20230726	1.20	N	005390	500	718 억	2905043	N	N	53	N	N
19	20240227	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1941	-9	5	-0.46	520932364	268295	106.98	1934	1968	1928	2535	1365	1950	1941.64	2.02	26688	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2789	3.35	0.66	06	0.19	579.00	2950.00	2520	20230829	-22.98	1715	20230726	13.18	1997	-2.80	20240220	1772	9.54	20240117	2520	-22.98	20230829	1715	13.18	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
20	20240227	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1940	-10	5	-0.51	448407721	230760	92.01	1934	1968	1930	2535	1365	1950	1943.18	2.02	41410	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2788	3.35	0.66	06	0.16	579.00	2950.00	2520	20230829	-23.02	1715	20230726	13.12	1997	-2.85	20240220	1772	9.48	20240117	2520	-23.02	20230829	1715	13.12	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
21	20240227	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1937	-13	5	-0.67	389052579	200118	79.79	1934	1968	1930	2535	1365	1950	1944.12	2.02	40561	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2784	3.35	0.66	06	0.14	579.00	2950.00	2520	20230829	-23.13	1715	20230726	12.94	1997	-3.00	20240220	1772	9.31	20240117	2520	-23.13	20230829	1715	12.94	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
22	20240227	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1939	-11	5	-0.56	352568274	181300	72.29	1934	1968	1930	2535	1365	1950	1944.67	2.02	43615	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2787	3.35	0.66	06	0.13	579.00	2950.00	2520	20230829	-23.06	1715	20230726	13.06	1997	-2.90	20240220	1772	9.42	20240117	2520	-23.06	20230829	1715	13.06	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
23	20240227	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1948	-2	5	-0.10	286387743	147152	58.67	1934	1968	1930	2535	1365	1950	1946.20	2.02	35582	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2799	3.36	0.66	06	0.10	579.00	2950.00	2520	20230829	-22.70	1715	20230726	13.59	1997	-2.45	20240220	1772	9.93	20240117	2520	-22.70	20230829	1715	13.59	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
24	20240227	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1939	-11	5	-0.56	112716423	58289	23.24	1934	1950	1930	2535	1365	1950	1933.75	2.02	3313	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2787	3.35	0.66	06	0.04	579.00	2950.00	2520	20230829	-23.06	1715	20230726	13.06	1997	-2.90	20240220	1772	9.42	20240117	2520	-23.06	20230829	1715	13.06	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
25	20240227	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1947	-3	5	-0.15	22630678	11701	4.67	1934	1950	1934	2535	1365	1950	1934.08	2.02	3066	1979	1964	1948	1933	1917	1956	1925	719	585	500	1400	1	1	143708390	2798	3.36	0.66	06	0.01	579.00	2950.00	2520	20230829	-22.74	1715	20230726	13.53	1997	-2.50	20240220	1772	9.88	20240117	2520	-22.74	20230829	1715	13.53	20230726	1.20	N	005390	500	718 억	2905043	N	N	90	N	N
26	20240226	160204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	-8	5	-0.41	486168527	249858	61.58	1959	1963	1932	2545	1371	1958	1945.75	1.98	63814	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2802	3.37	0.66	06	0.17	579.00	2950.00	2520	20230829	-22.62	1715	20230726	13.70	1997	-2.35	20240220	1772	10.05	20240117	2520	-22.62	20230829	1715	13.70	20230726	1.22	N	005390	500	718 억	2842697	N	N	90	N	N
27	20240226	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1940	-18	5	-0.92	411869651	211694	52.17	1959	1963	1932	2545	1371	1958	1945.59	1.98	44387	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2788	3.35	0.66	06	0.15	579.00	2950.00	2520	20230829	-23.02	1715	20230726	13.12	1997	-2.85	20240220	1772	9.48	20240117	2520	-23.02	20230829	1715	13.12	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
28	20240226	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1949	-9	5	-0.46	337454839	173424	42.74	1959	1963	1932	2545	1371	1958	1945.84	1.98	28770	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2801	3.37	0.66	06	0.12	579.00	2950.00	2520	20230829	-22.66	1715	20230726	13.64	1997	-2.40	20240220	1772	9.99	20240117	2520	-22.66	20230829	1715	13.64	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
29	20240226	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1960	2	2	0.10	289591864	148917	36.70	1959	1963	1932	2545	1371	1958	1944.65	1.98	31830	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2817	3.39	0.66	06	0.10	579.00	2950.00	2520	20230829	-22.22	1715	20230726	14.29	1997	-1.85	20240220	1772	10.61	20240117	2520	-22.22	20230829	1715	14.29	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
30	20240226	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1962	4	2	0.20	258133460	132831	32.74	1959	1963	1932	2545	1371	1958	1943.32	1.98	30870	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2820	3.39	0.67	06	0.09	579.00	2950.00	2520	20230829	-22.14	1715	20230726	14.40	1997	-1.75	20240220	1772	10.72	20240117	2520	-22.14	20230829	1715	14.40	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
31	20240226	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1940	-18	5	-0.92	206498623	106369	26.21	1959	1960	1932	2545	1371	1958	1941.34	1.98	11502	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2788	3.35	0.66	06	0.07	579.00	2950.00	2520	20230829	-23.02	1715	20230726	13.12	1997	-2.85	20240220	1772	9.48	20240117	2520	-23.02	20230829	1715	13.12	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
32	20240226	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1938	-20	5	-1.02	96300033	49444	12.19	1959	1960	1937	2545	1371	1958	1947.66	1.98	-5482	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2785	3.35	0.66	06	0.03	579.00	2950.00	2520	20230829	-23.10	1715	20230726	13.00	1997	-2.95	20240220	1772	9.37	20240117	2520	-23.10	20230829	1715	13.00	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
33	20240226	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1958	0	3	0.00	3439497	1756	0.43	1959	1959	1958	2545	1371	1958	1958.71	1.98	-609	2002	1980	1964	1942	1926	1972	1934	719	587	500	1400	1	1	143708390	2814	3.38	0.66	06	0.00	579.00	2950.00	2520	20230829	-22.30	1715	20230726	14.17	1997	-1.95	20240220	1772	10.50	20240117	2520	-22.30	20230829	1715	14.17	20230726	1.22	N	005390	500	718 억	2842697	N	N	22	N	N
34	20240223	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1958	-27	5	-1.36	793872950	405119	193.56	1971	1986	1948	2580	1390	1985	1959.61	1.91	106889	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2814	3.38	0.66	06	0.28	579.00	2950.00	2520	20230829	-22.30	1715	20230726	14.17	1997	-1.95	20240220	1772	10.50	20240117	2520	-22.30	20230829	1715	14.17	20230726	1.22	N	005390	500	718 억	2740593	N	N	22	N	N
35	20240223	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1964	-21	5	-1.06	731880343	373498	178.45	1971	1986	1948	2580	1390	1985	1959.53	1.91	101677	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2822	3.39	0.67	06	0.26	579.00	2950.00	2520	20230829	-22.06	1715	20230726	14.52	1997	-1.65	20240220	1772	10.84	20240117	2520	-22.06	20230829	1715	14.52	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
36	20240223	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1973	-12	5	-0.60	667717863	340873	162.87	1971	1986	1948	2580	1390	1985	1958.85	1.91	109531	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2835	3.41	0.67	06	0.24	579.00	2950.00	2520	20230829	-21.71	1715	20230726	15.04	1997	-1.20	20240220	1772	11.34	20240117	2520	-21.71	20230829	1715	15.04	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
37	20240223	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1958	-27	5	-1.36	597294335	304977	145.72	1971	1986	1948	2580	1390	1985	1958.49	1.91	99824	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2814	3.38	0.66	06	0.21	579.00	2950.00	2520	20230829	-22.30	1715	20230726	14.17	1997	-1.95	20240220	1772	10.50	20240117	2520	-22.30	20230829	1715	14.17	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
38	20240223	120201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1958	-27	5	-1.36	308881561	157280	75.15	1971	1986	1948	2580	1390	1985	1963.90	1.91	-2321	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2814	3.38	0.66	06	0.11	579.00	2950.00	2520	20230829	-22.30	1715	20230726	14.17	1997	-1.95	20240220	1772	10.50	20240117	2520	-22.30	20230829	1715	14.17	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
39	20240223	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	-35	5	-1.76	264220603	134460	64.24	1971	1986	1948	2580	1390	1985	1965.05	1.91	2847	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2802	3.37	0.66	06	0.09	579.00	2950.00	2520	20230829	-22.62	1715	20230726	13.70	1997	-2.35	20240220	1772	10.05	20240117	2520	-22.62	20230829	1715	13.70	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
40	20240223	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1978	-7	5	-0.35	70612635	35768	17.09	1971	1986	1970	2580	1390	1985	1974.18	1.91	5768	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2843	3.42	0.67	06	0.02	579.00	2950.00	2520	20230829	-21.51	1715	20230726	15.34	1997	-0.95	20240220	1772	11.63	20240117	2520	-21.51	20230829	1715	15.34	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
41	20240223	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1976	-9	5	-0.45	12850993	6520	3.12	1971	1976	1971	2580	1390	1985	1971.00	1.91	269	2003	1993	1975	1965	1947	1999	1971	719	595	500	1420	1	1	143708390	2840	3.41	0.67	06	0.00	579.00	2950.00	2520	20230829	-21.59	1715	20230726	15.22	1997	-1.05	20240220	1772	11.51	20240117	2520	-21.59	20230829	1715	15.22	20230726	1.22	N	005390	500	718 억	2740593	N	N	93	N	N
42	20240222	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1985	3	2	0.15	412907993	209054	75.83	1975	1985	1957	2575	1388	1982	1975.12	1.89	25344	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2853	3.43	0.67	06	0.15	579.00	2950.00	2520	20230829	-21.23	1715	20230726	15.74	1997	-0.60	20240220	1772	12.02	20240117	2520	-21.23	20230829	1715	15.74	20230726	1.25	N	005390	500	718 억	2721157	N	N	93	N	N
43	20240222	150201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1976	-6	5	-0.30	360791602	182775	66.30	1975	1984	1957	2575	1388	1982	1973.97	1.89	21935	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2840	3.41	0.67	06	0.13	579.00	2950.00	2520	20230829	-21.59	1715	20230726	15.22	1997	-1.05	20240220	1772	11.51	20240117	2520	-21.59	20230829	1715	15.22	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
44	20240222	140201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1983	1	2	0.05	314176785	159207	57.75	1975	1984	1957	2575	1388	1982	1973.39	1.89	18836	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2850	3.42	0.67	06	0.11	579.00	2950.00	2520	20230829	-21.31	1715	20230726	15.63	1997	-0.70	20240220	1772	11.91	20240117	2520	-21.31	20230829	1715	15.63	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
45	20240222	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1973	-9	5	-0.45	246619398	125016	45.35	1975	1984	1957	2575	1388	1982	1972.70	1.89	15662	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2835	3.41	0.67	06	0.09	579.00	2950.00	2520	20230829	-21.71	1715	20230726	15.04	1997	-1.20	20240220	1772	11.34	20240117	2520	-21.71	20230829	1715	15.04	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
46	20240222	120201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1983	1	2	0.05	222674074	112905	40.95	1975	1984	1957	2575	1388	1982	1972.23	1.89	17542	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2850	3.42	0.67	06	0.08	579.00	2950.00	2520	20230829	-21.31	1715	20230726	15.63	1997	-0.70	20240220	1772	11.91	20240117	2520	-21.31	20230829	1715	15.63	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
47	20240222	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1979	-3	5	-0.15	178735220	90716	32.91	1975	1984	1957	2575	1388	1982	1970.27	1.89	13568	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2844	3.42	0.67	06	0.06	579.00	2950.00	2520	20230829	-21.47	1715	20230726	15.39	1997	-0.90	20240220	1772	11.68	20240117	2520	-21.47	20230829	1715	15.39	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
48	20240222	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1984	2	2	0.10	121561470	61833	22.43	1975	1984	1957	2575	1388	1982	1965.96	1.89	6440	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2851	3.43	0.67	06	0.04	579.00	2950.00	2520	20230829	-21.27	1715	20230726	15.69	1997	-0.65	20240220	1772	11.96	20240117	2520	-21.27	20230829	1715	15.69	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
49	20240222	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1981	-1	5	-0.05	7532272	3819	1.39	1975	1981	1965	2575	1388	1982	1972.32	1.89	-414	2013	1997	1974	1958	1935	1986	1947	719	593	500	1420	1	1	143708390	2847	3.42	0.67	06	0.00	579.00	2950.00	2520	20230829	-21.39	1715	20230726	15.51	1997	-0.80	20240220	1772	11.79	20240117	2520	-21.39	20230829	1715	15.51	20230726	1.25	N	005390	500	718 억	2721157	N	N	5	N	N
50	20240221	160159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1982	-3	5	-0.15	543224901	275585	42.51	1985	1990	1951	2580	1390	1985	1971.14	1.90	-14398	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2848	3.42	0.67	06	0.19	579.00	2950.00	2520	20230829	-21.35	1715	20230726	15.57	1997	-0.75	20240220	1772	11.85	20240117	2520	-21.35	20230829	1715	15.57	20230726	1.40	N	005390	500	718 억	2736573	N	N	5	N	N
51	20240221	150158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1970	-15	5	-0.76	484091338	245696	37.90	1985	1990	1951	2580	1390	1985	1970.28	1.90	-17295	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2831	3.40	0.67	06	0.17	579.00	2950.00	2520	20230829	-21.83	1715	20230726	14.87	1997	-1.35	20240220	1772	11.17	20240117	2520	-21.83	20230829	1715	14.87	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
52	20240221	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1977	-8	5	-0.40	426902471	216710	33.43	1985	1990	1951	2580	1390	1985	1969.92	1.90	-18315	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2841	3.41	0.67	06	0.15	579.00	2950.00	2520	20230829	-21.55	1715	20230726	15.28	1997	-1.00	20240220	1772	11.57	20240117	2520	-21.55	20230829	1715	15.28	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
53	20240221	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1968	-17	5	-0.86	380877241	193406	29.83	1985	1990	1951	2580	1390	1985	1969.31	1.90	-12507	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2828	3.40	0.67	06	0.13	579.00	2950.00	2520	20230829	-21.90	1715	20230726	14.75	1997	-1.45	20240220	1772	11.06	20240117	2520	-21.90	20230829	1715	14.75	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
54	20240221	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1982	-3	5	-0.15	339875801	172662	26.63	1985	1990	1951	2580	1390	1985	1968.44	1.90	-9860	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2848	3.42	0.67	06	0.12	579.00	2950.00	2520	20230829	-21.35	1715	20230726	15.57	1997	-0.75	20240220	1772	11.85	20240117	2520	-21.35	20230829	1715	15.57	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
55	20240221	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1987	2	2	0.10	259238566	132025	20.36	1985	1987	1951	2580	1390	1985	1963.55	1.90	-8040	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2855	3.43	0.67	06	0.09	579.00	2950.00	2520	20230829	-21.15	1715	20230726	15.86	1997	-0.50	20240220	1772	12.13	20240117	2520	-21.15	20230829	1715	15.86	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
56	20240221	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	-28	5	-1.41	169537974	86453	13.34	1985	1986	1951	2580	1390	1985	1961.04	1.90	-6796	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2812	3.38	0.66	06	0.06	579.00	2950.00	2520	20230829	-22.34	1715	20230726	14.11	1997	-2.00	20240220	1772	10.44	20240117	2520	-22.34	20230829	1715	14.11	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
57	20240221	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1977	-8	5	-0.40	773610	390	0.06	1985	1986	1977	2580	1390	1985	1983.56	1.90	-121	2024	2004	1977	1957	1930	2014	1967	719	595	500	1420	1	1	143708390	2841	3.41	0.67	06	0.00	579.00	2950.00	2520	20230829	-21.55	1715	20230726	15.28	1997	-1.00	20240220	1772	11.57	20240117	2520	-21.55	20230829	1715	15.28	20230726	1.40	N	005390	500	718 억	2736573	N	N	88	N	N
58	20240220	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1985	25	2	1.28	1279977806	648107	58.16	1960	1997	1950	2545	1372	1960	1974.94	1.87	73753	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2853	3.43	0.67	06	0.45	579.00	2950.00	2520	20230829	-21.23	1715	20230726	15.74	1997	-0.60	20240220	1772	12.02	20240117	2520	-21.23	20230829	1715	15.74	20230726	1.41	N	005390	500	718 억	2685875	N	N	88	N	N
59	20240220	150158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1978	18	2	0.92	1171604074	593440	53.25	1960	1997	1950	2545	1372	1960	1974.26	1.87	70180	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2843	3.42	0.67	06	0.41	579.00	2950.00	2520	20230829	-21.51	1715	20230726	15.34	1997	-0.95	20240220	1772	11.63	20240117	2520	-21.51	20230829	1715	15.34	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
60	20240220	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1981	21	2	1.07	1051601047	532703	47.80	1960	1997	1950	2545	1372	1960	1974.09	1.87	62406	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2847	3.42	0.67	06	0.37	579.00	2950.00	2520	20230829	-21.39	1715	20230726	15.51	1997	-0.80	20240220	1772	11.79	20240117	2520	-21.39	20230829	1715	15.51	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
61	20240220	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1981	21	2	1.07	662454287	336712	30.21	1960	1982	1950	2545	1372	1960	1967.42	1.87	56828	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2847	3.42	0.67	06	0.23	579.00	2950.00	2520	20230829	-21.39	1715	20230726	15.51	1995	-0.70	20240219	1772	11.79	20240117	2520	-21.39	20230829	1715	15.51	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
62	20240220	120158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1975	15	2	0.77	491267890	250134	22.44	1960	1976	1950	2545	1372	1960	1964.02	1.87	36155	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2838	3.41	0.67	06	0.17	579.00	2950.00	2520	20230829	-21.63	1715	20230726	15.16	1995	-1.00	20240219	1772	11.46	20240117	2520	-21.63	20230829	1715	15.16	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
63	20240220	110156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1973	13	2	0.66	367034375	187077	16.79	1960	1976	1950	2545	1372	1960	1961.94	1.87	21895	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2835	3.41	0.67	06	0.13	579.00	2950.00	2520	20230829	-21.71	1715	20230726	15.04	1995	-1.10	20240219	1772	11.34	20240117	2520	-21.71	20230829	1715	15.04	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
64	20240220	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1956	-4	5	-0.20	246740790	125833	11.29	1960	1974	1950	2545	1372	1960	1960.86	1.87	-6907	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2811	3.38	0.66	06	0.09	579.00	2950.00	2520	20230829	-22.38	1715	20230726	14.05	1995	-1.95	20240219	1772	10.38	20240117	2520	-22.38	20230829	1715	14.05	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
65	20240220	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1961	1	2	0.05	20166952	10288	0.92	1960	1964	1959	2545	1372	1960	1960.24	1.87	-647	2050	2004	1949	1903	1848	2028	1927	719	585	500	1410	1	1	143708390	2818	3.39	0.66	06	0.01	579.00	2950.00	2520	20230829	-22.18	1715	20230726	14.34	1995	-1.70	20240219	1772	10.67	20240117	2520	-22.18	20230829	1715	14.34	20230726	1.41	N	005390	500	718 억	2685875	N	N	245	N	N
66	20240219	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1960	54	2	2.83	2169158757	1105050	646.23	1898	1995	1894	2475	1335	1906	1962.96	1.67	244117	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2817	3.39	0.66	06	0.77	579.00	2950.00	2525	20230213	-22.38	1715	20230726	14.29	1995	-1.75	20240219	1772	10.61	20240117	2520	-22.22	20230829	1715	14.29	20230726	1.41	N	005390	500	718 억	2399830	N	N	245	N	N
67	20240219	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1960	54	2	2.83	1980934494	1009059	590.09	1898	1995	1894	2475	1335	1906	1963.15	1.67	221891	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2817	3.39	0.66	06	0.70	579.00	2950.00	2525	20230213	-22.38	1715	20230726	14.29	1995	-1.75	20240219	1772	10.61	20240117	2520	-22.22	20230829	1715	14.29	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
68	20240219	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1959	53	2	2.78	1747575247	889885	520.40	1898	1995	1894	2475	1335	1906	1963.82	1.67	214532	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2815	3.38	0.66	06	0.62	579.00	2950.00	2525	20230213	-22.42	1715	20230726	14.23	1995	-1.80	20240219	1772	10.55	20240117	2520	-22.26	20230829	1715	14.23	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
69	20240219	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1978	72	2	3.78	993800743	509095	297.72	1898	1984	1894	2475	1335	1906	1952.09	1.67	97539	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2843	3.42	0.67	06	0.35	579.00	2950.00	2525	20230213	-21.66	1715	20230726	15.34	1984	-0.30	20240219	1772	11.63	20240117	2520	-21.51	20230829	1715	15.34	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
70	20240219	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1922	16	2	0.84	243942387	126681	74.08	1898	1939	1894	2475	1335	1906	1925.64	1.67	36428	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2762	3.32	0.65	06	0.09	579.00	2950.00	2525	20230213	-23.88	1715	20230726	12.07	1970	-2.44	20240205	1772	8.47	20240117	2520	-23.73	20230829	1715	12.07	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
71	20240219	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1924	18	2	0.94	214613111	111423	65.16	1898	1939	1894	2475	1335	1906	1926.11	1.67	37068	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2765	3.32	0.65	06	0.08	579.00	2950.00	2525	20230213	-23.80	1715	20230726	12.19	1970	-2.34	20240205	1772	8.58	20240117	2520	-23.65	20230829	1715	12.19	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
72	20240219	100157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1931	25	2	1.31	193672541	100540	58.80	1898	1939	1894	2475	1335	1906	1926.32	1.67	42091	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2775	3.34	0.65	06	0.07	579.00	2950.00	2525	20230213	-23.52	1715	20230726	12.59	1970	-1.98	20240205	1772	8.97	20240117	2520	-23.37	20230829	1715	12.59	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
73	20240219	090158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1901	-5	5	-0.26	4215103	2222	1.30	1898	1901	1894	2475	1335	1906	1896.99	1.67	44	1933	1919	1904	1890	1875	1912	1883	719	569	500	1370	1	1	143708390	2732	3.28	0.64	06	0.00	579.00	2950.00	2525	20230213	-24.71	1715	20230726	10.85	1970	-3.50	20240205	1772	7.28	20240117	2520	-24.56	20230829	1715	10.85	20230726	1.41	N	005390	500	718 억	2399830	N	N	106	N	N
74	20240216	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1906	-2	5	-0.10	319128240	168063	93.06	1918	1918	1889	2480	1336	1908	1898.83	1.69	-32132	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2739	3.29	0.65	06	0.12	579.00	2950.00	2585	20230210	-26.27	1715	20230726	11.14	1970	-3.25	20240205	1772	7.56	20240117	2520	-24.37	20230829	1715	11.14	20230726	1.44	N	005390	500	718 억	2427506	N	N	106	N	N
75	20240216	150158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-6	5	-0.31	265134351	139705	77.36	1918	1918	1889	2480	1336	1908	1897.82	1.69	-29301	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2733	3.28	0.64	06	0.10	579.00	2950.00	2585	20230210	-26.42	1715	20230726	10.90	1970	-3.45	20240205	1772	7.34	20240117	2520	-24.52	20230829	1715	10.90	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
76	20240216	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	-11	5	-0.58	194682125	102606	56.81	1918	1918	1889	2480	1336	1908	1897.38	1.69	-29654	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2726	3.28	0.64	06	0.07	579.00	2950.00	2585	20230210	-26.62	1715	20230726	10.61	1970	-3.71	20240205	1772	7.05	20240117	2520	-24.72	20230829	1715	10.61	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
77	20240216	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-9	5	-0.47	164155408	86489	47.89	1918	1918	1889	2480	1336	1908	1897.99	1.69	-30695	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2729	3.28	0.64	06	0.06	579.00	2950.00	2585	20230210	-26.54	1715	20230726	10.73	1970	-3.60	20240205	1772	7.17	20240117	2520	-24.64	20230829	1715	10.73	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
78	20240216	120158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1895	-13	5	-0.68	134618454	70899	39.26	1918	1918	1889	2480	1336	1908	1898.74	1.69	-30973	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2723	3.27	0.64	06	0.05	579.00	2950.00	2585	20230210	-26.69	1715	20230726	10.50	1970	-3.81	20240205	1772	6.94	20240117	2520	-24.80	20230829	1715	10.50	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
79	20240216	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	-11	5	-0.58	117390021	61810	34.22	1918	1918	1889	2480	1336	1908	1899.21	1.69	-28708	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2726	3.28	0.64	06	0.04	579.00	2950.00	2585	20230210	-26.62	1715	20230726	10.61	1970	-3.71	20240205	1772	7.05	20240117	2520	-24.72	20230829	1715	10.61	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
80	20240216	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1896	-12	5	-0.63	88571355	46583	25.79	1918	1918	1895	2480	1336	1908	1901.37	1.69	-26766	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2725	3.27	0.64	06	0.03	579.00	2950.00	2585	20230210	-26.65	1715	20230726	10.55	1970	-3.76	20240205	1772	7.00	20240117	2520	-24.76	20230829	1715	10.55	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
81	20240216	090158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1917	9	2	0.47	2044533	1066	0.59	1918	1918	1910	2480	1336	1908	1917.95	1.69	-9	1942	1925	1913	1896	1884	1919	1890	719	572	500	1370	1	1	143708390	2755	3.31	0.65	06	0.00	579.00	2950.00	2585	20230210	-25.84	1715	20230726	11.78	1970	-2.69	20240205	1772	8.18	20240117	2520	-23.93	20230829	1715	11.78	20230726	1.44	N	005390	500	718 억	2427506	N	N	71	N	N
82	20240215	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1908	11	2	0.58	336996658	176492	63.52	1927	1930	1901	2465	1328	1897	1909.42	1.73	-42040	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2742	3.30	0.65	06	0.12	579.00	2950.00	2670	20230209	-28.54	1715	20230726	11.25	1970	-3.15	20240205	1772	7.67	20240117	2520	-24.29	20230829	1715	11.25	20230726	1.46	N	005390	500	718 억	2482420	N	N	71	N	N
83	20240215	150157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	5	2	0.26	324313809	169830	61.12	1927	1930	1901	2465	1328	1897	1909.64	1.73	-43453	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2733	3.28	0.64	06	0.12	579.00	2950.00	2670	20230209	-28.76	1715	20230726	10.90	1970	-3.45	20240205	1772	7.34	20240117	2520	-24.52	20230829	1715	10.90	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
84	20240215	140157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	8	2	0.42	239449209	125260	45.08	1927	1930	1901	2465	1328	1897	1911.62	1.73	-29039	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2738	3.29	0.65	06	0.09	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	1970	-3.30	20240205	1772	7.51	20240117	2520	-24.40	20230829	1715	11.08	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
85	20240215	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	8	2	0.42	211214117	110454	39.75	1927	1930	1901	2465	1328	1897	1912.24	1.73	-19978	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2738	3.29	0.65	06	0.08	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	1970	-3.30	20240205	1772	7.51	20240117	2520	-24.40	20230829	1715	11.08	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
86	20240215	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	7	2	0.37	191699507	100207	36.06	1927	1930	1901	2465	1328	1897	1913.04	1.73	-18698	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2736	3.29	0.65	06	0.07	579.00	2950.00	2670	20230209	-28.69	1715	20230726	11.02	1970	-3.35	20240205	1772	7.45	20240117	2520	-24.44	20230829	1715	11.02	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
87	20240215	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1906	9	2	0.47	177405526	92701	33.36	1927	1930	1901	2465	1328	1897	1913.74	1.73	-18257	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2739	3.29	0.65	06	0.06	579.00	2950.00	2670	20230209	-28.61	1715	20230726	11.14	1970	-3.25	20240205	1772	7.56	20240117	2520	-24.37	20230829	1715	11.14	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
88	20240215	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1913	16	2	0.84	101331150	52806	19.00	1927	1930	1901	2465	1328	1897	1918.93	1.73	921	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2749	3.30	0.65	06	0.04	579.00	2950.00	2670	20230209	-28.35	1715	20230726	11.55	1970	-2.89	20240205	1772	7.96	20240117	2520	-24.09	20230829	1715	11.55	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
89	20240215	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1914	17	2	0.90	12814365	6661	2.40	1927	1930	1901	2465	1328	1897	1923.79	1.73	-1180	1919	1907	1895	1883	1871	1914	1890	719	568	500	1360	1	1	143708390	2751	3.31	0.65	06	0.00	579.00	2950.00	2670	20230209	-28.31	1715	20230726	11.60	1970	-2.84	20240205	1772	8.01	20240117	2520	-24.05	20230829	1715	11.60	20230726	1.46	N	005390	500	718 억	2482420	N	N	3	N	N
90	20240214	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	-9	5	-0.47	508721382	268791	119.15	1890	1907	1883	2475	1335	1906	1892.59	1.71	13742	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2726	3.28	0.64	06	0.19	579.00	2950.00	2670	20230209	-28.95	1715	20230726	10.61	1970	-3.71	20240205	1772	7.05	20240117	2520	-24.72	20230829	1715	10.61	20230726	1.46	N	005390	500	718 억	2461391	N	N	3	N	N
91	20240214	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1896	-10	5	-0.52	472494367	249680	110.68	1890	1907	1883	2475	1335	1906	1892.40	1.71	11396	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2725	3.27	0.64	06	0.17	579.00	2950.00	2670	20230209	-28.99	1715	20230726	10.55	1970	-3.76	20240205	1772	7.00	20240117	2520	-24.76	20230829	1715	10.55	20230726	1.46	N	005390	500	718 억	2461391	N	N	0	N	N
92	20240214	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-4	5	-0.21	452618073	239209	106.04	1890	1907	1883	2475	1335	1906	1892.14	1.71	10559	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2733	3.28	0.64	06	0.17	579.00	2950.00	2670	20230209	-28.76	1715	20230726	10.90	1970	-3.45	20240205	1772	7.34	20240117	2520	-24.52	20230829	1715	10.90	20230726	1.46	N	005390	500	718 억	2461391	N	N	0	N	N
93	20240214	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-8	5	-0.42	402566721	212893	94.37	1890	1905	1883	2475	1335	1906	1890.93	1.71	10328	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2728	3.28	0.64	06	0.15	579.00	2950.00	2670	20230209	-28.91	1715	20230726	10.67	1970	-3.65	20240205	1772	7.11	20240117	2520	-24.68	20230829	1715	10.67	20230726	1.46	N	005390	500	718 억	2461391	N	N	0	N	N
94	20240214	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	-21	5	-1.10	355497369	188023	83.35	1890	1905	1883	2475	1335	1906	1890.71	1.71	8930	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2709	3.26	0.64	06	0.13	579.00	2950.00	2670	20230209	-29.40	1715	20230726	9.91	1970	-4.31	20240205	1772	6.38	20240117	2520	-25.20	20230829	1715	9.91	20230726	1.46	N	005390	500	718 억	2461391	N	N	0	N	N
95	20240214	110156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1890	-16	5	-0.84	290086648	153339	67.97	1890	1905	1883	2475	1335	1906	1891.80	1.71	-4814	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2716	3.26	0.64	06	0.11	579.00	2950.00	2670	20230209	-29.21	1715	20230726	10.20	1970	-4.06	20240205	1772	6.66	20240117	2520	-25.00	20230829	1715	10.20	20230726	1.46	N	005390	500	718 억	2461391	N	N	0	N	N
96	20240214	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1905	-1	5	-0.05	5464305	2891	1.28	1890	1905	1890	2475	1335	1906	1890.11	1.71	-392	1941	1923	1897	1879	1853	1910	1866	719	569	500	1370	1	1	143708390	2738	3.29	0.65	06	0.00	579.00	2950.00	2670	20230209	-28.65	1715	20230726	11.08	1970	-3.30	20240205	1772	7.51	20240117	2520	-24.40	20230829	1715	11.08	20230726	1.46	N	005390	500	718 억	2461391	N	N	0	N	N
97	20240213	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1906	-5	5	-0.26	428988080	225188	109.69	1911	1915	1871	2480	1338	1911	1905.02	1.68	49244	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2739	3.29	0.65	06	0.16	579.00	2950.00	2670	20230209	-28.61	1715	20230726	11.14	1970	-3.25	20240205	1772	7.56	20240117	2525	-24.51	20230213	1715	11.14	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N
98	20240213	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-4	5	-0.21	376137010	197460	96.19	1911	1915	1871	2480	1338	1911	1904.88	1.68	43473	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2741	3.29	0.65	06	0.14	579.00	2950.00	2670	20230209	-28.58	1715	20230726	11.20	1970	-3.20	20240205	1772	7.62	20240117	2525	-24.48	20230213	1715	11.20	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N
99	20240213	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	-7	5	-0.37	318148351	167107	81.40	1911	1915	1871	2480	1338	1911	1903.86	1.68	29537	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2736	3.29	0.65	06	0.12	579.00	2950.00	2670	20230209	-28.69	1715	20230726	11.02	1970	-3.35	20240205	1772	7.45	20240117	2525	-24.59	20230213	1715	11.02	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N
100	20240213	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	-4	5	-0.21	277652678	145867	71.05	1911	1915	1871	2480	1338	1911	1903.46	1.68	21864	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2741	3.29	0.65	06	0.10	579.00	2950.00	2670	20230209	-28.58	1715	20230726	11.20	1970	-3.20	20240205	1772	7.62	20240117	2525	-24.48	20230213	1715	11.20	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N
101	20240213	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1901	-10	5	-0.52	218493312	114780	55.91	1911	1915	1871	2480	1338	1911	1903.58	1.68	5918	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2732	3.28	0.64	06	0.08	579.00	2950.00	2670	20230209	-28.80	1715	20230726	10.85	1970	-3.50	20240205	1772	7.28	20240117	2525	-24.71	20230213	1715	10.85	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N
102	20240213	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	-9	5	-0.47	152549006	80060	39.00	1911	1915	1871	2480	1338	1911	1905.43	1.68	-1231	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2733	3.28	0.64	06	0.06	579.00	2950.00	2670	20230209	-28.76	1715	20230726	10.90	1970	-3.45	20240205	1772	7.34	20240117	2525	-24.67	20230213	1715	10.90	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N
103	20240213	100147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1912	1	2	0.05	86226555	45293	22.06	1911	1915	1871	2480	1338	1911	1903.75	1.68	6613	1949	1930	1919	1900	1889	1924	1894	719	569	500	1370	1	1	143708390	2748	3.30	0.65	06	0.03	579.00	2950.00	2670	20230209	-28.39	1715	20230726	11.49	1970	-2.94	20240205	1772	7.90	20240117	2525	-24.28	20230213	1715	11.49	20230726	1.47	N	005390	500	718 억	2408326	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History