KissMeData/005390/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	20240329	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	-14	5	-0.75	259915574	139974	133.06	1872	1872	1851	2425	1308	1868	1856.88	1.84	-63870	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2664	3.20	0.63	06	0.10	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.10	N	005390	500	718 억	2637830	N	N	1	N	N
3	20240329	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	-14	5	-0.75	210179940	113134	107.54	1872	1872	1851	2425	1308	1868	1857.80	1.84	-53566	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2664	3.20	0.63	06	0.08	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
4	20240329	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1853	-15	5	-0.80	194862341	104871	99.69	1872	1872	1851	2425	1308	1868	1858.11	1.84	-47702	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2663	3.20	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.47	1715	20230726	8.05	1997	-7.21	20240220	1772	4.57	20240117	2520	-26.47	20230829	1715	8.05	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
5	20240329	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1853	-15	5	-0.80	184023173	99020	94.13	1872	1872	1851	2425	1308	1868	1858.44	1.84	-43964	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2663	3.20	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.47	1715	20230726	8.05	1997	-7.21	20240220	1772	4.57	20240117	2520	-26.47	20230829	1715	8.05	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
6	20240329	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	-14	5	-0.75	157586606	84752	80.57	1872	1872	1853	2425	1308	1868	1859.39	1.84	-34352	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2664	3.20	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
7	20240329	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1856	-12	5	-0.64	114838966	61711	58.66	1872	1872	1855	2425	1308	1868	1860.92	1.84	-21519	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2667	3.21	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.35	1715	20230726	8.22	1997	-7.06	20240220	1772	4.74	20240117	2520	-26.35	20230829	1715	8.22	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
8	20240329	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1861	-7	5	-0.37	77199094	41441	39.39	1872	1872	1858	2425	1308	1868	1862.87	1.84	-12474	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2674	3.21	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.15	1715	20230726	8.51	1997	-6.81	20240220	1772	5.02	20240117	2520	-26.15	20230829	1715	8.51	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
9	20240329	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	4	2	0.21	106704	57	0.05	1872	1872	1872	2425	1308	1868	1872.00	1.84	-8	1906	1886	1877	1857	1848	1882	1853	719	557	500	1340	1	1	143708390	2690	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.71	1715	20230726	9.15	1997	-6.26	20240220	1772	5.64	20240117	2520	-25.71	20230829	1715	9.15	20230726	1.10	N	005390	500	718 억	2637830	N	N	90	N	N
10	20240328	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1868	-18	5	-0.95	194685959	103657	54.28	1886	1897	1868	2450	1321	1886	1878.18	1.88	-65787	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2684	3.23	0.63	06	0.07	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	1997	-6.46	20240220	1772	5.42	20240117	2520	-25.87	20230829	1715	8.92	20230726	1.11	N	005390	500	718 억	2702571	N	N	90	N	N
11	20240328	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1873	-13	5	-0.69	163411733	86928	45.52	1886	1897	1870	2450	1321	1886	1879.85	1.88	-56656	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2692	3.23	0.63	06	0.06	579.00	2950.00	2520	20230829	-25.67	1715	20230726	9.21	1997	-6.21	20240220	1772	5.70	20240117	2520	-25.67	20230829	1715	9.21	20230726	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
12	20240328	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	-16	5	-0.85	160557218	85403	44.72	1886	1897	1870	2450	1321	1886	1880.00	1.88	-56237	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2687	3.23	0.63	06	0.06	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	1997	-6.36	20240220	1772	5.53	20240117	2520	-25.79	20230829	1715	9.04	20230726	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
13	20240328	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	-11	5	-0.58	139516223	74159	38.83	1886	1897	1873	2450	1321	1886	1881.31	1.88	-50127	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2695	3.24	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.60	1715	20230726	9.33	1997	-6.11	20240220	1772	5.81	20240117	2520	-25.60	20230829	1715	9.33	20230726	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
14	20240328	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-4	5	-0.21	107153088	56910	29.80	1886	1897	1880	2450	1321	1886	1882.85	1.88	-39000	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2705	3.25	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.32	1715	20230726	9.74	1997	-5.76	20240220	1772	6.21	20240117	2520	-25.32	20230829	1715	9.74	20230726	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
15	20240328	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-3	5	-0.16	37901676	20097	10.52	1886	1897	1882	2450	1321	1886	1885.94	1.88	-3272	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2706	3.25	0.64	06	0.01	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
16	20240328	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1889	3	2	0.16	22386103	11860	6.21	1886	1897	1885	2450	1321	1886	1887.53	1.88	-1793	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2715	3.26	0.64	06	0.01	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	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
17	20240328	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1895	9	2	0.48	4771564	2527	1.32	1886	1896	1886	2450	1321	1886	1888.23	1.88	418	1920	1902	1885	1867	1850	1912	1877	719	564	500	1350	1	1	143708390	2723	3.27	0.64	06	0.00	579.00	2950.00	2520	20230829	-24.80	1715	20230726	10.50	1997	-5.11	20240220	1772	6.94	20240117	2520	-24.80	20230829	1715	10.50	20230726	1.11	N	005390	500	718 억	2702571	N	N	37	N	N
18	20240327	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	8	2	0.43	358801868	190855	192.12	1879	1903	1868	2440	1315	1878	1879.97	1.85	46787	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2710	3.26	0.64	06	0.13	579.00	2950.00	2520	20230829	-25.16	1715	20230726	9.97	1997	-5.56	20240220	1772	6.43	20240117	2520	-25.16	20230829	1715	9.97	20230726	1.10	N	005390	500	718 억	2659052	N	N	37	N	N
19	20240327	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	6	2	0.32	350281093	186335	187.57	1879	1903	1868	2440	1315	1878	1879.85	1.85	43968	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2707	3.25	0.64	06	0.13	579.00	2950.00	2520	20230829	-25.24	1715	20230726	9.85	1997	-5.66	20240220	1772	6.32	20240117	2520	-25.24	20230829	1715	9.85	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
20	20240327	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	7	2	0.37	340683682	181237	182.44	1879	1903	1868	2440	1315	1878	1879.77	1.85	41146	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2709	3.26	0.64	06	0.13	579.00	2950.00	2520	20230829	-25.20	1715	20230726	9.91	1997	-5.61	20240220	1772	6.38	20240117	2520	-25.20	20230829	1715	9.91	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
21	20240327	130207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	6	2	0.32	275854884	146745	147.72	1879	1903	1868	2440	1315	1878	1879.82	1.85	23184	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2707	3.25	0.64	06	0.10	579.00	2950.00	2520	20230829	-25.24	1715	20230726	9.85	1997	-5.66	20240220	1772	6.32	20240117	2520	-25.24	20230829	1715	9.85	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
22	20240327	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1890	12	2	0.64	260708071	138714	139.64	1879	1903	1868	2440	1315	1878	1879.46	1.85	20551	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2716	3.26	0.64	06	0.10	579.00	2950.00	2520	20230829	-25.00	1715	20230726	10.20	1997	-5.36	20240220	1772	6.66	20240117	2520	-25.00	20230829	1715	10.20	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
23	20240327	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	3	2	0.16	171736246	91657	92.27	1879	1885	1868	2440	1315	1878	1873.68	1.85	10967	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2703	3.25	0.64	06	0.06	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	1997	-5.81	20240220	1772	6.15	20240117	2520	-25.36	20230829	1715	9.68	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
24	20240327	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	-6	5	-0.32	66922504	35752	35.99	1879	1885	1868	2440	1315	1878	1871.85	1.85	-3778	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2690	3.23	0.63	06	0.02	579.00	2950.00	2520	20230829	-25.71	1715	20230726	9.15	1997	-6.26	20240220	1772	5.64	20240117	2520	-25.71	20230829	1715	9.15	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
25	20240327	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	1	2	0.05	561821	299	0.30	1879	1879	1879	2440	1315	1878	1879.00	1.85	-44	1907	1892	1885	1870	1863	1889	1867	719	562	500	1350	1	1	143708390	2700	3.25	0.64	06	0.00	579.00	2950.00	2520	20230829	-25.44	1715	20230726	9.56	1997	-5.91	20240220	1772	6.04	20240117	2520	-25.44	20230829	1715	9.56	20230726	1.10	N	005390	500	718 억	2659052	N	N	29	N	N
26	20240326	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1878	-21	5	-1.11	186850788	99138	85.45	1899	1900	1878	2465	1330	1899	1884.75	1.88	-39688	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2699	3.24	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.48	1715	20230726	9.50	1997	-5.96	20240220	1772	5.98	20240117	2520	-25.48	20230829	1715	9.50	20230726	1.10	N	005390	500	718 억	2698734	N	N	29	N	N
27	20240326	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	-19	5	-1.00	143407745	76019	65.52	1899	1900	1879	2465	1330	1899	1886.47	1.88	-36171	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2702	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.40	1715	20230726	9.62	1997	-5.86	20240220	1772	6.09	20240117	2520	-25.40	20230829	1715	9.62	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
28	20240326	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	-19	5	-1.00	137942443	73114	63.02	1899	1900	1879	2465	1330	1899	1886.68	1.88	-36019	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2702	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.40	1715	20230726	9.62	1997	-5.86	20240220	1772	6.09	20240117	2520	-25.40	20230829	1715	9.62	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
29	20240326	130202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-18	5	-0.95	115544283	61203	52.75	1899	1900	1880	2465	1330	1899	1887.89	1.88	-30593	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2703	3.25	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	1997	-5.81	20240220	1772	6.15	20240117	2520	-25.36	20230829	1715	9.68	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
30	20240326	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-18	5	-0.95	97353951	51535	44.42	1899	1900	1881	2465	1330	1899	1889.08	1.88	-23702	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2703	3.25	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	1997	-5.81	20240220	1772	6.15	20240117	2520	-25.36	20230829	1715	9.68	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
31	20240326	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	-14	5	-0.74	79977261	42303	36.46	1899	1900	1882	2465	1330	1899	1890.58	1.88	-19393	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2709	3.26	0.64	06	0.03	579.00	2950.00	2520	20230829	-25.20	1715	20230726	9.91	1997	-5.61	20240220	1772	6.38	20240117	2520	-25.20	20230829	1715	9.91	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
32	20240326	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1892	-7	5	-0.37	39858068	21038	18.13	1899	1900	1892	2465	1330	1899	1894.57	1.88	-10732	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2719	3.27	0.64	06	0.01	579.00	2950.00	2520	20230829	-24.92	1715	20230726	10.32	1997	-5.26	20240220	1772	6.77	20240117	2520	-24.92	20230829	1715	10.32	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
33	20240326	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	0	3	0.00	3828384	2016	1.74	1899	1899	1899	2465	1330	1899	1899.00	1.88	-1853	1923	1911	1902	1890	1881	1906	1885	719	566	500	1360	1	1	143708390	2729	3.28	0.64	06	0.00	579.00	2950.00	2520	20230829	-24.64	1715	20230726	10.73	1997	-4.91	20240220	1772	7.17	20240117	2520	-24.64	20230829	1715	10.73	20230726	1.10	N	005390	500	718 억	2698734	N	N	243	N	N
34	20240325	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1899	-8	5	-0.42	219149155	115419	84.65	1914	1914	1893	2475	1335	1907	1898.73	1.87	9331	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2729	3.28	0.64	06	0.08	579.00	2950.00	2520	20230829	-24.64	1715	20230726	10.73	1997	-4.91	20240220	1772	7.17	20240117	2520	-24.64	20230829	1715	10.73	20230726	1.10	N	005390	500	718 억	2688019	N	N	243	N	N
35	20240325	150208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-7	5	-0.37	194427296	102394	75.10	1914	1914	1893	2475	1335	1907	1898.82	1.87	4586	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2730	3.28	0.64	06	0.07	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	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
36	20240325	140208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-9	5	-0.47	185872482	97889	71.80	1914	1914	1893	2475	1335	1907	1898.81	1.87	4985	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2728	3.28	0.64	06	0.07	579.00	2950.00	2520	20230829	-24.68	1715	20230726	10.67	1997	-4.96	20240220	1772	7.11	20240117	2520	-24.68	20230829	1715	10.67	20230726	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
37	20240325	130207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1900	-7	5	-0.37	165028698	86903	63.74	1914	1914	1893	2475	1335	1907	1899.00	1.87	4139	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2730	3.28	0.64	06	0.06	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	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
38	20240325	120212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1901	-6	5	-0.31	148117795	78001	57.21	1914	1914	1893	2475	1335	1907	1898.92	1.87	3601	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2732	3.28	0.64	06	0.05	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	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
39	20240325	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-9	5	-0.47	118864930	62598	45.91	1914	1914	1893	2475	1335	1907	1898.86	1.87	304	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2728	3.28	0.64	06	0.04	579.00	2950.00	2520	20230829	-24.68	1715	20230726	10.67	1997	-4.96	20240220	1772	7.11	20240117	2520	-24.68	20230829	1715	10.67	20230726	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
40	20240325	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	-9	5	-0.47	67785968	35658	26.15	1914	1914	1898	2475	1335	1907	1901.00	1.87	2745	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2728	3.28	0.64	06	0.02	579.00	2950.00	2520	20230829	-24.68	1715	20230726	10.67	1997	-4.96	20240220	1772	7.11	20240117	2520	-24.68	20230829	1715	10.67	20230726	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
41	20240325	090210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	3	2	0.16	1039088	543	0.40	1914	1914	1910	2475	1335	1907	1913.61	1.87	-392	1941	1924	1908	1891	1875	1932	1899	719	568	500	1370	1	1	143708390	2745	3.30	0.65	06	0.00	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	1.10	N	005390	500	718 억	2688019	N	N	98	N	N
42	20240322	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1907	15	2	0.79	247201208	129456	67.70	1892	1925	1892	2455	1325	1892	1909.57	1.84	36658	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2741	3.29	0.65	06	0.09	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	1.10	N	005390	500	718 억	2649826	N	N	98	N	N
43	20240322	150209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1908	16	2	0.85	213641834	111868	58.50	1892	1925	1892	2455	1325	1892	1909.77	1.84	34637	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2742	3.30	0.65	06	0.08	579.00	2950.00	2520	20230829	-24.29	1715	20230726	11.25	1997	-4.46	20240220	1772	7.67	20240117	2520	-24.29	20230829	1715	11.25	20230726	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
44	20240322	140208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	12	2	0.63	194488434	101829	53.25	1892	1925	1892	2455	1325	1892	1909.95	1.84	30287	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2736	3.29	0.65	06	0.07	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	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
45	20240322	130207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1913	21	2	1.11	167926202	87902	45.97	1892	1925	1892	2455	1325	1892	1910.38	1.84	25243	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2749	3.30	0.65	06	0.06	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	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
46	20240322	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1908	16	2	0.85	87182161	45788	23.94	1892	1912	1892	2455	1325	1892	1904.04	1.84	16613	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2742	3.30	0.65	06	0.03	579.00	2950.00	2520	20230829	-24.29	1715	20230726	11.25	1997	-4.46	20240220	1772	7.67	20240117	2520	-24.29	20230829	1715	11.25	20230726	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
47	20240322	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1903	11	2	0.58	59274605	31169	16.30	1892	1909	1892	2455	1325	1892	1901.72	1.84	10148	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2735	3.29	0.65	06	0.02	579.00	2950.00	2520	20230829	-24.48	1715	20230726	10.96	1997	-4.71	20240220	1772	7.39	20240117	2520	-24.48	20230829	1715	10.96	20230726	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
48	20240322	100209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1901	9	2	0.48	30535857	16077	8.41	1892	1903	1892	2455	1325	1892	1899.35	1.84	1815	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2732	3.28	0.64	06	0.01	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	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
49	20240322	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	1	2	0.05	925191	489	0.26	1892	1893	1892	2455	1325	1892	1892.01	1.84	2	1954	1922	1898	1866	1842	1939	1883	719	563	500	1360	1	1	143708390	2720	3.27	0.64	06	0.00	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	1.10	N	005390	500	718 억	2649826	N	N	141	N	N
50	20240321	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1892	-1	5	-0.05	360469593	190629	204.50	1880	1930	1874	2460	1326	1893	1890.95	1.84	-1899	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2719	3.27	0.64	06	0.13	579.00	2950.00	2520	20230829	-24.92	1715	20230726	10.32	1997	-5.26	20240220	1772	6.77	20240117	2520	-24.92	20230829	1715	10.32	20230726	1.11	N	005390	500	718 억	2650003	N	N	140	N	N
51	20240321	150207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	0	3	0.00	349778746	184979	198.44	1880	1930	1874	2460	1326	1893	1890.91	1.84	-2564	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2720	3.27	0.64	06	0.13	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	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
52	20240321	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	0	3	0.00	209095905	111132	119.22	1880	1894	1874	2460	1326	1893	1881.51	1.84	4603	1908	1900	1891	1883	1874	1904	1887	719	567	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	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
53	20240321	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	-8	5	-0.42	172978541	92023	98.72	1880	1890	1874	2460	1326	1893	1879.73	1.84	9042	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2709	3.26	0.64	06	0.06	579.00	2950.00	2520	20230829	-25.20	1715	20230726	9.91	1997	-5.61	20240220	1772	6.38	20240117	2520	-25.20	20230829	1715	9.91	20230726	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
54	20240321	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	-17	5	-0.90	135989186	72326	77.59	1880	1890	1874	2460	1326	1893	1880.23	1.84	12020	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2696	3.24	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.56	1715	20230726	9.39	1997	-6.06	20240220	1772	5.87	20240117	2520	-25.56	20230829	1715	9.39	20230726	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
55	20240321	110206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	-16	5	-0.85	123483715	65662	70.44	1880	1890	1874	2460	1326	1893	1880.60	1.84	12713	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2697	3.24	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.52	1715	20230726	9.45	1997	-6.01	20240220	1772	5.93	20240117	2520	-25.52	20230829	1715	9.45	20230726	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
56	20240321	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-11	5	-0.58	101270820	53833	57.75	1880	1890	1875	2460	1326	1893	1881.20	1.84	14396	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2705	3.25	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.32	1715	20230726	9.74	1997	-5.76	20240220	1772	6.21	20240117	2520	-25.32	20230829	1715	9.74	20230726	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
57	20240321	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1888	-5	5	-0.26	3290088	1750	1.88	1880	1888	1880	2460	1326	1893	1880.05	1.84	1074	1908	1900	1891	1883	1874	1904	1887	719	567	500	1360	1	1	143708390	2713	3.26	0.64	06	0.00	579.00	2950.00	2520	20230829	-25.08	1715	20230726	10.09	1997	-5.46	20240220	1772	6.55	20240117	2520	-25.08	20230829	1715	10.09	20230726	1.11	N	005390	500	718 억	2650003	N	N	7	N	N
58	20240320	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1893	6	2	0.32	176054447	93204	62.25	1887	1899	1882	2450	1321	1887	1888.92	1.87	-33065	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2720	3.27	0.64	06	0.06	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	1.12	N	005390	500	718 억	2689167	N	N	7	N	N
59	20240320	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1894	7	2	0.37	165220731	87482	58.43	1887	1899	1882	2450	1321	1887	1888.63	1.87	-30908	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2722	3.27	0.64	06	0.06	579.00	2950.00	2520	20230829	-24.84	1715	20230726	10.44	1997	-5.16	20240220	1772	6.88	20240117	2520	-24.84	20230829	1715	10.44	20230726	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
60	20240320	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	-3	5	-0.16	143373717	75921	50.71	1887	1899	1882	2450	1321	1887	1888.46	1.87	-30030	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2707	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.24	1715	20230726	9.85	1997	-5.66	20240220	1772	6.32	20240117	2520	-25.24	20230829	1715	9.85	20230726	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
61	20240320	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1887	0	3	0.00	111667910	59106	39.48	1887	1899	1882	2450	1321	1887	1889.28	1.87	-23279	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2712	3.26	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.12	1715	20230726	10.03	1997	-5.51	20240220	1772	6.49	20240117	2520	-25.12	20230829	1715	10.03	20230726	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
62	20240320	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-4	5	-0.21	87896762	46526	31.08	1887	1899	1882	2450	1321	1887	1889.20	1.87	-16005	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2706	3.25	0.64	06	0.03	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
63	20240320	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	-1	5	-0.05	68151409	36042	24.07	1887	1899	1883	2450	1321	1887	1890.89	1.87	-14454	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2710	3.26	0.64	06	0.03	579.00	2950.00	2520	20230829	-25.16	1715	20230726	9.97	1997	-5.56	20240220	1772	6.43	20240117	2520	-25.16	20230829	1715	9.97	20230726	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
64	20240320	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1891	4	2	0.21	30670330	16245	10.85	1887	1893	1883	2450	1321	1887	1887.99	1.87	-393	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2718	3.27	0.64	06	0.01	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	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
65	20240320	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1887	0	3	0.00	1035963	549	0.37	1887	1887	1887	2450	1321	1887	1887.00	1.87	-304	1918	1902	1879	1863	1840	1910	1871	719	563	500	1350	1	1	143708390	2712	3.26	0.64	06	0.00	579.00	2950.00	2520	20230829	-25.12	1715	20230726	10.03	1997	-5.51	20240220	1772	6.49	20240117	2520	-25.12	20230829	1715	10.03	20230726	1.12	N	005390	500	718 억	2689167	N	N	361	N	N
66	20240319	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1887	25	2	1.34	281161967	149611	210.13	1868	1895	1856	2420	1304	1862	1879.28	1.85	26104	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2712	3.26	0.64	06	0.10	579.00	2950.00	2520	20230829	-25.12	1715	20230726	10.03	1997	-5.51	20240220	1772	6.49	20240117	2520	-25.12	20230829	1715	10.03	20230726	1.12	N	005390	500	718 억	2662235	N	N	361	N	N
67	20240319	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	21	2	1.13	258691554	137689	193.38	1868	1895	1856	2420	1304	1862	1878.81	1.85	24137	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2706	3.25	0.64	06	0.10	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
68	20240319	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	21	2	1.13	229910446	122376	171.88	1868	1895	1856	2420	1304	1862	1878.72	1.85	28232	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2706	3.25	0.64	06	0.09	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
69	20240319	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	21	2	1.13	191246496	101849	143.05	1868	1895	1856	2420	1304	1862	1877.75	1.85	28177	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2706	3.25	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
70	20240319	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1890	28	2	1.50	127515738	68015	95.53	1868	1895	1856	2420	1304	1862	1874.82	1.85	23362	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2716	3.26	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.00	1715	20230726	10.20	1997	-5.36	20240220	1772	6.66	20240117	2520	-25.00	20230829	1715	10.20	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
71	20240319	110206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1874	12	2	0.64	36661672	19649	27.60	1868	1876	1856	2420	1304	1862	1865.83	1.85	1426	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2693	3.24	0.64	06	0.01	579.00	2950.00	2520	20230829	-25.63	1715	20230726	9.27	1997	-6.16	20240220	1772	5.76	20240117	2520	-25.63	20230829	1715	9.27	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
72	20240319	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1865	3	2	0.16	17027680	9158	12.86	1868	1868	1856	2420	1304	1862	1859.32	1.85	-1076	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2680	3.22	0.63	06	0.01	579.00	2950.00	2520	20230829	-25.99	1715	20230726	8.75	1997	-6.61	20240220	1772	5.25	20240117	2520	-25.99	20230829	1715	8.75	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
73	20240319	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1856	-6	5	-0.32	4186637	2249	3.16	1868	1868	1856	2420	1304	1862	1861.55	1.85	-2155	1881	1871	1856	1846	1831	1876	1851	719	558	500	1340	1	1	143708390	2667	3.21	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.35	1715	20230726	8.22	1997	-7.06	20240220	1772	4.74	20240117	2520	-26.35	20230829	1715	8.22	20230726	1.12	N	005390	500	718 억	2662235	N	N	111	N	N
74	20240318	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1862	6	2	0.32	131648624	71102	124.31	1847	1866	1841	2410	1300	1856	1850.74	1.86	-7871	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2676	3.22	0.63	06	0.05	579.00	2950.00	2520	20230829	-26.11	1715	20230726	8.57	1997	-6.76	20240220	1772	5.08	20240117	2520	-26.11	20230829	1715	8.57	20230726	1.13	N	005390	500	718 억	2670106	N	N	111	N	N
75	20240318	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1865	9	2	0.48	114655773	61979	108.36	1847	1865	1841	2410	1300	1856	1849.91	1.86	-8298	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2680	3.22	0.63	06	0.04	579.00	2950.00	2520	20230829	-25.99	1715	20230726	8.75	1997	-6.61	20240220	1772	5.25	20240117	2520	-25.99	20230829	1715	8.75	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
76	20240318	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	3	2	0.16	99985189	54100	94.58	1847	1863	1841	2410	1300	1856	1848.16	1.86	-9329	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2672	3.21	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.23	1715	20230726	8.40	1997	-6.91	20240220	1772	4.91	20240117	2520	-26.23	20230829	1715	8.40	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
77	20240318	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1849	-7	5	-0.38	69897742	37872	66.21	1847	1858	1841	2410	1300	1856	1845.63	1.86	-9316	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2657	3.19	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.63	1715	20230726	7.81	1997	-7.41	20240220	1772	4.35	20240117	2520	-26.63	20230829	1715	7.81	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
78	20240318	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	-6	5	-0.32	61691559	33433	58.45	1847	1858	1841	2410	1300	1856	1845.23	1.86	-9876	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2659	3.20	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	1997	-7.36	20240220	1772	4.40	20240117	2520	-26.59	20230829	1715	7.87	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
79	20240318	110206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1842	-14	5	-0.75	52775449	28602	50.00	1847	1858	1841	2410	1300	1856	1845.17	1.86	-8438	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2647	3.18	0.62	06	0.02	579.00	2950.00	2520	20230829	-26.90	1715	20230726	7.41	1997	-7.76	20240220	1772	3.95	20240117	2520	-26.90	20230829	1715	7.41	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
80	20240318	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	-10	5	-0.54	27892096	15108	26.41	1847	1858	1842	2410	1300	1856	1846.18	1.86	-6298	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2653	3.19	0.63	06	0.01	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	1997	-7.56	20240220	1772	4.18	20240117	2520	-26.75	20230829	1715	7.64	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
81	20240318	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	2	2	0.11	1200209	648	1.13	1847	1858	1847	2410	1300	1856	1852.17	1.86	0	1875	1865	1848	1838	1821	1870	1843	719	554	500	1330	1	1	143708390	2670	3.21	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.27	1715	20230726	8.34	1997	-6.96	20240220	1772	4.85	20240117	2520	-26.27	20230829	1715	8.34	20230726	1.13	N	005390	500	718 억	2670106	N	N	3	N	N
82	20240315	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1856	6	2	0.32	104309377	56531	62.53	1840	1858	1831	2405	1295	1850	1845.17	1.85	7737	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2667	3.21	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.35	1715	20230726	8.22	1997	-7.06	20240220	1772	4.74	20240117	2520	-26.35	20230829	1715	8.22	20230726	1.13	N	005390	500	718 억	2662320	N	N	3	N	N
83	20240315	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1851	1	2	0.05	95692968	51882	57.39	1840	1858	1831	2405	1295	1850	1844.43	1.85	6864	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2660	3.20	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.55	1715	20230726	7.93	1997	-7.31	20240220	1772	4.46	20240117	2520	-26.55	20230829	1715	7.93	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
84	20240315	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1853	3	2	0.16	91658034	49702	54.98	1840	1858	1831	2405	1295	1850	1844.15	1.85	6130	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2663	3.20	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.47	1715	20230726	8.05	1997	-7.21	20240220	1772	4.57	20240117	2520	-26.47	20230829	1715	8.05	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
85	20240315	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	-4	5	-0.22	64238484	34899	38.60	1840	1848	1831	2405	1295	1850	1840.70	1.85	-3847	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2653	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	1997	-7.56	20240220	1772	4.18	20240117	2520	-26.75	20230829	1715	7.64	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
86	20240315	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	-5	5	-0.27	51201724	27829	30.78	1840	1848	1831	2405	1295	1850	1839.87	1.85	-2705	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2651	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
87	20240315	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	-5	5	-0.27	43523047	23666	26.18	1840	1848	1831	2405	1295	1850	1839.05	1.85	-1332	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2651	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
88	20240315	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1838	-12	5	-0.65	27599529	15018	16.61	1840	1848	1831	2405	1295	1850	1837.76	1.85	-3906	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2641	3.17	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.06	1715	20230726	7.17	1997	-7.96	20240220	1772	3.72	20240117	2520	-27.06	20230829	1715	7.17	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
89	20240315	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	-10	5	-0.54	2539200	1380	1.53	1840	1840	1840	2405	1295	1850	1840.00	1.85	-407	1861	1855	1845	1839	1829	1858	1842	719	555	500	1330	1	1	143708390	2644	3.18	0.62	06	0.00	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	1997	-7.86	20240220	1772	3.84	20240117	2520	-26.98	20230829	1715	7.29	20230726	1.13	N	005390	500	718 억	2662320	N	N	132	N	N
90	20240314	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	13	2	0.71	165786928	89882	61.55	1849	1851	1835	2385	1286	1837	1844.50	1.85	5925	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2659	3.20	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	1997	-7.36	20240220	1772	4.40	20240117	2520	-26.59	20230829	1715	7.87	20230726	1.12	N	005390	500	718 억	2665477	N	N	132	N	N
91	20240314	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	13	2	0.71	156228608	84711	58.01	1849	1851	1835	2385	1286	1837	1844.25	1.85	4217	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2659	3.20	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	1997	-7.36	20240220	1772	4.40	20240117	2520	-26.59	20230829	1715	7.87	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
92	20240314	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1849	12	2	0.65	132673174	71979	49.29	1849	1851	1835	2385	1286	1837	1843.22	1.85	1953	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2657	3.19	0.63	06	0.05	579.00	2950.00	2520	20230829	-26.63	1715	20230726	7.81	1997	-7.41	20240220	1772	4.35	20240117	2520	-26.63	20230829	1715	7.81	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
93	20240314	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	8	2	0.44	94906586	51544	35.30	1849	1849	1835	2385	1286	1837	1841.27	1.85	-4441	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2651	3.19	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
94	20240314	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1841	4	2	0.22	78609521	42704	29.25	1849	1849	1835	2385	1286	1837	1840.80	1.85	-3870	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2646	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	1997	-7.81	20240220	1772	3.89	20240117	2520	-26.94	20230829	1715	7.35	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
95	20240314	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1838	1	2	0.05	65738445	35707	24.45	1849	1849	1835	2385	1286	1837	1841.05	1.85	-3825	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2641	3.17	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.06	1715	20230726	7.17	1997	-7.96	20240220	1772	3.72	20240117	2520	-27.06	20230829	1715	7.17	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
96	20240314	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	7	2	0.38	44489420	24156	16.54	1849	1849	1835	2385	1286	1837	1841.75	1.85	2295	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2650	3.18	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	1997	-7.66	20240220	1772	4.06	20240117	2520	-26.83	20230829	1715	7.52	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
97	20240314	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	9	2	0.49	657856	356	0.24	1849	1849	1840	2385	1286	1837	1847.91	1.85	-162	1868	1852	1842	1826	1816	1847	1821	719	548	500	1320	1	1	143708390	2653	3.19	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	1997	-7.56	20240220	1772	4.18	20240117	2520	-26.75	20230829	1715	7.64	20230726	1.12	N	005390	500	718 억	2665477	N	N	63	N	N
98	20240313	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1837	-18	5	-0.97	268008034	145658	116.29	1855	1858	1832	2410	1299	1855	1840.02	1.88	-36636	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2640	3.17	0.62	06	0.10	579.00	2950.00	2520	20230829	-27.10	1715	20230726	7.11	1997	-8.01	20240220	1772	3.67	20240117	2520	-27.10	20230829	1715	7.11	20230726	1.14	N	005390	500	718 억	2700606	N	N	63	N	N
99	20240313	150201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1837	-18	5	-0.97	237355551	128989	102.98	1855	1858	1832	2410	1299	1855	1840.12	1.88	-36401	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2640	3.17	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.10	1715	20230726	7.11	1997	-8.01	20240220	1772	3.67	20240117	2520	-27.10	20230829	1715	7.11	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
100	20240313	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	-15	5	-0.81	177705274	96483	77.03	1855	1858	1835	2410	1299	1855	1841.83	1.88	-35953	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2644	3.18	0.62	06	0.07	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	1997	-7.86	20240220	1772	3.84	20240117	2520	-26.98	20230829	1715	7.29	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
101	20240313	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1836	-19	5	-1.02	145216390	78830	62.94	1855	1858	1836	2410	1299	1855	1842.15	1.88	-27742	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2638	3.17	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	1997	-8.06	20240220	1772	3.61	20240117	2520	-27.14	20230829	1715	7.06	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
102	20240313	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1840	-15	5	-0.81	88593645	48041	38.36	1855	1858	1838	2410	1299	1855	1844.13	1.88	-14332	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2644	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	1997	-7.86	20240220	1772	3.84	20240117	2520	-26.98	20230829	1715	7.29	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
103	20240313	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1843	-12	5	-0.65	66603118	36088	28.81	1855	1858	1840	2410	1299	1855	1845.58	1.88	-10817	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2649	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.87	1715	20230726	7.46	1997	-7.71	20240220	1772	4.01	20240117	2520	-26.87	20230829	1715	7.46	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
104	20240313	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	-10	5	-0.54	44078971	23862	19.05	1855	1858	1841	2410	1299	1855	1847.25	1.88	-8684	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2651	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
105	20240313	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1852	-3	5	-0.16	2826450	1524	1.22	1855	1855	1852	2410	1299	1855	1854.63	1.88	-827	1885	1870	1858	1843	1831	1864	1837	719	555	500	1330	1	1	143708390	2661	3.20	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.51	1715	20230726	7.99	1997	-7.26	20240220	1772	4.51	20240117	2520	-26.51	20230829	1715	7.99	20230726	1.14	N	005390	500	718 억	2700606	N	N	29	N	N
106	20240312	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1855	-7	5	-0.38	229964273	123828	89.52	1862	1873	1846	2420	1304	1862	1857.13	1.90	-35273	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2666	3.20	0.63	06	0.09	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	1997	-7.11	20240220	1772	4.68	20240117	2520	-26.39	20230829	1715	8.16	20230726	1.13	N	005390	500	718 억	2735828	N	N	29	N	N
107	20240312	150200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1851	-11	5	-0.59	217984340	117363	84.85	1862	1873	1846	2420	1304	1862	1857.35	1.90	-34492	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2660	3.20	0.63	06	0.08	579.00	2950.00	2520	20230829	-26.55	1715	20230726	7.93	1997	-7.31	20240220	1772	4.46	20240117	2520	-26.55	20230829	1715	7.93	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
108	20240312	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1851	-11	5	-0.59	172577827	92809	67.09	1862	1873	1851	2420	1304	1862	1859.49	1.90	-32171	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2660	3.20	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.55	1715	20230726	7.93	1997	-7.31	20240220	1772	4.46	20240117	2520	-26.55	20230829	1715	7.93	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
109	20240312	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1859	-3	5	-0.16	106758675	57294	41.42	1862	1873	1857	2420	1304	1862	1863.35	1.90	-18924	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2672	3.21	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.23	1715	20230726	8.40	1997	-6.91	20240220	1772	4.91	20240117	2520	-26.23	20230829	1715	8.40	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
110	20240312	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	8	2	0.43	80141905	42982	31.07	1862	1873	1859	2420	1304	1862	1864.55	1.90	-14027	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2687	3.23	0.63	06	0.03	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	1997	-6.36	20240220	1772	5.53	20240117	2520	-25.79	20230829	1715	9.04	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
111	20240312	110159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	1	2	0.05	58962577	31622	22.86	1862	1873	1859	2420	1304	1862	1864.61	1.90	-11175	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2677	3.22	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	1997	-6.71	20240220	1772	5.14	20240117	2520	-26.07	20230829	1715	8.63	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
112	20240312	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1867	5	2	0.27	36141552	19362	14.00	1862	1873	1859	2420	1304	1862	1866.62	1.90	-5805	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2683	3.22	0.63	06	0.01	579.00	2950.00	2520	20230829	-25.91	1715	20230726	8.86	1997	-6.51	20240220	1772	5.36	20240117	2520	-25.91	20230829	1715	8.86	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
113	20240312	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1868	6	2	0.32	1035793	556	0.40	1862	1870	1862	2420	1304	1862	1862.94	1.90	1	1902	1881	1866	1845	1830	1892	1856	719	558	500	1340	1	1	143708390	2684	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	1997	-6.46	20240220	1772	5.42	20240117	2520	-25.87	20230829	1715	8.92	20230726	1.13	N	005390	500	718 억	2735828	N	N	1	N	N
114	20240311	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1862	5	2	0.27	258188863	137961	71.71	1857	1887	1851	2410	1300	1857	1871.46	1.89	19487	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2676	3.22	0.63	06	0.10	579.00	2950.00	2520	20230829	-26.11	1715	20230726	8.57	1997	-6.76	20240220	1772	5.08	20240117	2520	-26.11	20230829	1715	8.57	20230726	1.14	N	005390	500	718 억	2710612	N	N	1	N	N
115	20240311	150200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1869	12	2	0.65	208893221	111507	57.96	1857	1887	1851	2410	1300	1857	1873.36	1.89	12027	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2686	3.23	0.63	06	0.08	579.00	2950.00	2520	20230829	-25.83	1715	20230726	8.98	1997	-6.41	20240220	1772	5.47	20240117	2520	-25.83	20230829	1715	8.98	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
116	20240311	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	18	2	0.97	167190009	89208	46.37	1857	1887	1851	2410	1300	1857	1874.16	1.89	9526	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2695	3.24	0.64	06	0.06	579.00	2950.00	2520	20230829	-25.60	1715	20230726	9.33	1997	-6.11	20240220	1772	5.81	20240117	2520	-25.60	20230829	1715	9.33	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
117	20240311	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	26	2	1.40	134471529	71784	37.31	1857	1887	1851	2410	1300	1857	1873.28	1.89	11312	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2706	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
118	20240311	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	27	2	1.45	124400568	66434	34.53	1857	1887	1851	2410	1300	1857	1872.54	1.89	10970	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2707	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.24	1715	20230726	9.85	1997	-5.66	20240220	1772	6.32	20240117	2520	-25.24	20230829	1715	9.85	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
119	20240311	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	23	2	1.24	101003057	54018	28.08	1857	1882	1851	2410	1300	1857	1869.80	1.89	7430	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2702	3.25	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.40	1715	20230726	9.62	1997	-5.86	20240220	1772	6.09	20240117	2520	-25.40	20230829	1715	9.62	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
120	20240311	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1874	17	2	0.92	57236567	30673	15.94	1857	1876	1851	2410	1300	1857	1866.02	1.89	-4339	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2693	3.24	0.64	06	0.02	579.00	2950.00	2520	20230829	-25.63	1715	20230726	9.27	1997	-6.16	20240220	1772	5.76	20240117	2520	-25.63	20230829	1715	9.27	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
121	20240311	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1853	-4	5	-0.22	7571878	4079	2.12	1857	1858	1853	2410	1300	1857	1856.31	1.89	-2829	1893	1875	1860	1842	1827	1867	1834	719	553	500	1330	1	1	143708390	2663	3.20	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.47	1715	20230726	8.05	1997	-7.21	20240220	1772	4.57	20240117	2520	-26.47	20230829	1715	8.05	20230726	1.14	N	005390	500	718 억	2710612	N	N	66	N	N
122	20240308	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1857	-14	5	-0.75	356641412	192113	130.77	1875	1878	1845	2430	1310	1871	1856.41	1.91	-38536	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2669	3.21	0.63	06	0.13	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	1997	-7.01	20240220	1772	4.80	20240117	2520	-26.31	20230829	1715	8.28	20230726	1.14	N	005390	500	718 억	2751621	N	N	66	N	N
123	20240308	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	-21	5	-1.12	338296221	182219	124.04	1875	1878	1845	2430	1310	1871	1856.54	1.91	-37605	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2659	3.20	0.63	06	0.13	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	1997	-7.36	20240220	1772	4.40	20240117	2520	-26.59	20230829	1715	7.87	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
124	20240308	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1849	-22	5	-1.18	298730404	160828	109.48	1875	1878	1846	2430	1310	1871	1857.45	1.91	-40589	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2657	3.19	0.63	06	0.11	579.00	2950.00	2520	20230829	-26.63	1715	20230726	7.81	1997	-7.41	20240220	1772	4.35	20240117	2520	-26.63	20230829	1715	7.81	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
125	20240308	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	-17	5	-0.91	239499208	128787	87.67	1875	1878	1850	2430	1310	1871	1859.65	1.91	-30566	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2664	3.20	0.63	06	0.09	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
126	20240308	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1852	-19	5	-1.02	181059658	97229	66.18	1875	1878	1850	2430	1310	1871	1862.20	1.91	-24642	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2661	3.20	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.51	1715	20230726	7.99	1997	-7.26	20240220	1772	4.51	20240117	2520	-26.51	20230829	1715	7.99	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
127	20240308	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1866	-5	5	-0.27	67580214	36179	24.63	1875	1878	1864	2430	1310	1871	1867.94	1.91	-10713	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2682	3.22	0.63	06	0.03	579.00	2950.00	2520	20230829	-25.95	1715	20230726	8.80	1997	-6.56	20240220	1772	5.30	20240117	2520	-25.95	20230829	1715	8.80	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
128	20240308	100157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1868	-3	5	-0.16	50100040	26818	18.26	1875	1878	1864	2430	1310	1871	1868.15	1.91	-8828	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2684	3.23	0.63	06	0.02	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	1997	-6.46	20240220	1772	5.42	20240117	2520	-25.87	20230829	1715	8.92	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
129	20240308	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1874	3	2	0.16	1064998	568	0.39	1875	1876	1874	2430	1310	1871	1875.00	1.91	-424	1899	1885	1877	1863	1855	1892	1870	719	559	500	1340	1	1	143708390	2693	3.24	0.64	06	0.00	579.00	2950.00	2520	20230829	-25.63	1715	20230726	9.27	1997	-6.16	20240220	1772	5.76	20240117	2520	-25.63	20230829	1715	9.27	20230726	1.14	N	005390	500	718 억	2751621	N	N	23	N	N
130	20240307	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1871	2	2	0.11	275376532	146675	161.08	1870	1891	1869	2425	1309	1869	1877.46	1.90	9393	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2689	3.23	0.63	06	0.10	579.00	2950.00	2520	20230829	-25.75	1715	20230726	9.10	1997	-6.31	20240220	1772	5.59	20240117	2520	-25.75	20230829	1715	9.10	20230726	1.15	N	005390	500	718 억	2737219	N	N	23	N	N
131	20240307	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	11	2	0.59	249031998	132618	145.64	1870	1891	1869	2425	1309	1869	1877.81	1.90	10580	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2702	3.25	0.64	06	0.09	579.00	2950.00	2520	20230829	-25.40	1715	20230726	9.62	1997	-5.86	20240220	1772	6.09	20240117	2520	-25.40	20230829	1715	9.62	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
132	20240307	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	12	2	0.64	228036899	121449	133.37	1870	1891	1869	2425	1309	1869	1877.64	1.90	13149	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2703	3.25	0.64	06	0.08	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	1997	-5.81	20240220	1772	6.15	20240117	2520	-25.36	20230829	1715	9.68	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
133	20240307	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	13	2	0.70	196342160	104614	114.88	1870	1891	1869	2425	1309	1869	1876.82	1.90	15852	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2705	3.25	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.32	1715	20230726	9.74	1997	-5.76	20240220	1772	6.21	20240117	2520	-25.32	20230829	1715	9.74	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
134	20240307	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	11	2	0.59	183464107	97752	107.35	1870	1891	1869	2425	1309	1869	1876.83	1.90	15934	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2702	3.25	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.40	1715	20230726	9.62	1997	-5.86	20240220	1772	6.09	20240117	2520	-25.40	20230829	1715	9.62	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
135	20240307	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	14	2	0.75	131537810	70203	77.10	1870	1883	1869	2425	1309	1869	1873.68	1.90	15071	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2706	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.28	1715	20230726	9.80	1997	-5.71	20240220	1772	6.26	20240117	2520	-25.28	20230829	1715	9.80	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
136	20240307	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1878	9	2	0.48	89957610	48054	52.77	1870	1881	1869	2425	1309	1869	1872.01	1.90	9392	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2699	3.24	0.64	06	0.03	579.00	2950.00	2520	20230829	-25.48	1715	20230726	9.50	1997	-5.96	20240220	1772	5.98	20240117	2520	-25.48	20230829	1715	9.50	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
137	20240307	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	1	2	0.05	2783020	1489	1.64	1870	1870	1869	2425	1309	1869	1869.05	1.90	-1416	1890	1879	1872	1861	1854	1876	1858	719	556	500	1340	1	1	143708390	2687	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	1997	-6.36	20240220	1772	5.53	20240117	2520	-25.79	20230829	1715	9.04	20230726	1.15	N	005390	500	718 억	2737219	N	N	77	N	N
138	20240306	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1869	-4	5	-0.21	170251438	91003	55.95	1871	1883	1865	2430	1312	1873	1870.83	1.91	-4735	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2686	3.23	0.63	06	0.06	579.00	2950.00	2520	20230829	-25.83	1715	20230726	8.98	1997	-6.41	20240220	1772	5.47	20240117	2520	-25.83	20230829	1715	8.98	20230726	1.15	N	005390	500	718 억	2739122	N	N	77	N	N
139	20240306	150157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1873	0	3	0.00	149384606	79844	49.09	1871	1883	1865	2430	1312	1873	1870.96	1.91	-6081	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2692	3.23	0.63	06	0.06	579.00	2950.00	2520	20230829	-25.67	1715	20230726	9.21	1997	-6.21	20240220	1772	5.70	20240117	2520	-25.67	20230829	1715	9.21	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
140	20240306	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	-3	5	-0.16	135802595	72584	44.62	1871	1883	1865	2430	1312	1873	1870.97	1.91	-8203	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2687	3.23	0.63	06	0.05	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	1997	-6.36	20240220	1772	5.53	20240117	2520	-25.79	20230829	1715	9.04	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
141	20240306	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	-1	5	-0.05	106118365	56717	34.87	1871	1883	1865	2430	1312	1873	1871.02	1.91	-11270	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2690	3.23	0.63	06	0.04	579.00	2950.00	2520	20230829	-25.71	1715	20230726	9.15	1997	-6.26	20240220	1772	5.64	20240117	2520	-25.71	20230829	1715	9.15	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
142	20240306	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1871	-2	5	-0.11	93300628	49864	30.66	1871	1883	1865	2430	1312	1873	1871.10	1.91	-11716	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2689	3.23	0.63	06	0.03	579.00	2950.00	2520	20230829	-25.75	1715	20230726	9.10	1997	-6.31	20240220	1772	5.59	20240117	2520	-25.75	20230829	1715	9.10	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
143	20240306	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	-3	5	-0.16	70017659	37400	22.99	1871	1883	1865	2430	1312	1873	1872.13	1.91	-10885	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2687	3.23	0.63	06	0.03	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	1997	-6.36	20240220	1772	5.53	20240117	2520	-25.79	20230829	1715	9.04	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
144	20240306	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	-1	5	-0.05	49701740	26533	16.31	1871	1883	1865	2430	1312	1873	1873.20	1.91	-5699	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2690	3.23	0.63	06	0.02	579.00	2950.00	2520	20230829	-25.71	1715	20230726	9.15	1997	-6.26	20240220	1772	5.64	20240117	2520	-25.71	20230829	1715	9.15	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
145	20240306	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1870	-3	5	-0.16	5378124	2875	1.77	1871	1873	1867	2430	1312	1873	1870.65	1.91	-1072	1909	1891	1881	1863	1853	1886	1858	719	557	500	1340	1	1	143708390	2687	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	1997	-6.36	20240220	1772	5.53	20240117	2520	-25.79	20230829	1715	9.04	20230726	1.15	N	005390	500	718 억	2739122	N	N	3	N	N
146	20240305	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1873	-17	5	-0.90	301396474	160689	66.39	1890	1899	1871	2455	1323	1890	1875.65	1.91	-9940	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2692	3.23	0.63	06	0.11	579.00	2950.00	2520	20230829	-25.67	1715	20230726	9.21	1997	-6.21	20240220	1772	5.70	20240117	2520	-25.67	20230829	1715	9.21	20230726	1.17	N	005390	500	718 억	2741634	N	N	3	N	N
147	20240305	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	-13	5	-0.69	279404255	148952	61.54	1890	1899	1871	2455	1323	1890	1875.80	1.91	-7884	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2697	3.24	0.64	06	0.10	579.00	2950.00	2520	20230829	-25.52	1715	20230726	9.45	1997	-6.01	20240220	1772	5.93	20240117	2520	-25.52	20230829	1715	9.45	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
148	20240305	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	-13	5	-0.69	231777261	123559	51.05	1890	1899	1871	2455	1323	1890	1875.84	1.91	-8335	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2697	3.24	0.64	06	0.09	579.00	2950.00	2520	20230829	-25.52	1715	20230726	9.45	1997	-6.01	20240220	1772	5.93	20240117	2520	-25.52	20230829	1715	9.45	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
149	20240305	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	-14	5	-0.74	207453745	110596	45.69	1890	1899	1871	2455	1323	1890	1875.77	1.91	-7774	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2696	3.24	0.64	06	0.08	579.00	2950.00	2520	20230829	-25.56	1715	20230726	9.39	1997	-6.06	20240220	1772	5.87	20240117	2520	-25.56	20230829	1715	9.39	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
150	20240305	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1875	-15	5	-0.79	176440323	94091	38.87	1890	1899	1871	2455	1323	1890	1875.20	1.91	-9668	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2695	3.24	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.60	1715	20230726	9.33	1997	-6.11	20240220	1772	5.81	20240117	2520	-25.60	20230829	1715	9.33	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
151	20240305	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1874	-16	5	-0.85	130176890	69394	28.67	1890	1899	1871	2455	1323	1890	1875.90	1.91	-7333	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2693	3.24	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.63	1715	20230726	9.27	1997	-6.16	20240220	1772	5.76	20240117	2520	-25.63	20230829	1715	9.27	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
152	20240305	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	-13	5	-0.69	67634228	36010	14.88	1890	1899	1871	2455	1323	1890	1878.19	1.91	-3354	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2697	3.24	0.64	06	0.03	579.00	2950.00	2520	20230829	-25.52	1715	20230726	9.45	1997	-6.01	20240220	1772	5.93	20240117	2520	-25.52	20230829	1715	9.45	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
153	20240305	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	-18	5	-0.95	6958852	3706	1.53	1890	1890	1871	2455	1323	1890	1877.55	1.91	-1144	1917	1903	1890	1876	1863	1897	1870	719	565	500	1360	1	1	143708390	2690	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.71	1715	20230726	9.15	1997	-6.26	20240220	1772	5.64	20240117	2520	-25.71	20230829	1715	9.15	20230726	1.17	N	005390	500	718 억	2741634	N	N	35	N	N
154	20240304	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1890	-14	5	-0.74	451308919	239402	167.33	1904	1904	1877	2475	1333	1904	1885.14	1.95	-59420	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2716	3.26	0.64	06	0.17	579.00	2950.00	2520	20230829	-25.00	1715	20230726	10.20	1997	-5.36	20240220	1772	6.66	20240117	2520	-25.00	20230829	1715	10.20	20230726	1.17	N	005390	500	718 억	2803947	N	N	35	N	N
155	20240304	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1887	-17	5	-0.89	385483800	204487	142.92	1904	1904	1877	2475	1333	1904	1885.13	1.95	-53473	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2712	3.26	0.64	06	0.14	579.00	2950.00	2520	20230829	-25.12	1715	20230726	10.03	1997	-5.51	20240220	1772	6.49	20240117	2520	-25.12	20230829	1715	10.03	20230726	1.17	N	005390	500	718 억	2803947	N	N	7	N	N
156	20240304	140149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-22	5	-1.16	369520898	196018	137.00	1904	1904	1877	2475	1333	1904	1885.14	1.95	-52219	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2705	3.25	0.64	06	0.14	579.00	2950.00	2520	20230829	-25.32	1715	20230726	9.74	1997	-5.76	20240220	1772	6.21	20240117	2520	-25.32	20230829	1715	9.74	20230726	1.17	N	005390	500	718 억	2803947	N	N	7	N	N
157	20240304	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-23	5	-1.21	350756125	186040	130.03	1904	1904	1877	2475	1333	1904	1885.38	1.95	-48141	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2703	3.25	0.64	06	0.13	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	1997	-5.81	20240220	1772	6.15	20240117	2520	-25.36	20230829	1715	9.68	20230726	1.17	N	005390	500	718 억	2803947	N	N	7	N	N
158	20240304	120149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	-23	5	-1.21	340312122	180487	126.15	1904	1904	1877	2475	1333	1904	1885.52	1.95	-47334	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2703	3.25	0.64	06	0.13	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	1997	-5.81	20240220	1772	6.15	20240117	2520	-25.36	20230829	1715	9.68	20230726	1.17	N	005390	500	718 억	2803947	N	N	7	N	N
159	20240304	110154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	-24	5	-1.26	307176332	162873	113.84	1904	1904	1877	2475	1333	1904	1885.99	1.95	-45474	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2702	3.25	0.64	06	0.11	579.00	2950.00	2520	20230829	-25.40	1715	20230726	9.62	1997	-5.86	20240220	1772	6.09	20240117	2520	-25.40	20230829	1715	9.62	20230726	1.17	N	005390	500	718 억	2803947	N	N	7	N	N
160	20240304	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	-18	5	-0.95	143483105	75880	53.04	1904	1904	1883	2475	1333	1904	1890.92	1.95	-40472	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2710	3.26	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.16	1715	20230726	9.97	1997	-5.56	20240220	1772	6.43	20240117	2520	-25.16	20230829	1715	9.97	20230726	1.17	N	005390	500	718 억	2803947	N	N	7	N	N
161	20240304	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1904	0	3	0.00	8173021	4294	3.00	1904	1904	1896	2475	1333	1904	1903.36	1.95	-1087	1940	1922	1905	1887	1870	1913	1878	719	571	500	1370	1	1	143708390	2736	3.29	0.65	06	0.00	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	1.17	N	005390	500	718 억	2803947	N	N	7	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History