KissMeData/069640/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160620	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	-20	5	-0.90	84268975	38355	176.37	2210	2260	2160	2870	1550	2210	2197.08	0.38	-58	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	659	-10.23	0.62	12	0.13	-214.00	3527.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	N	069640	500	150 억	114372	N	N	10	N	N
3	20240329	150622	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-35	5	-1.58	79139680	35999	165.54	2210	2260	2165	2870	1550	2210	2198.39	0.38	-9	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	655	-10.16	0.62	12	0.12	-214.00	3527.00	4170	20230517	-47.84	1911	20240314	13.81	2530	-14.03	20240325	1911	13.81	20240314	4170	-47.84	20230517	1911	13.81	20240314	N	069640	500	150 억	114372	N	N	10	N	N
4	20240329	140617	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-10	5	-0.45	73402095	33362	153.41	2210	2260	2165	2870	1550	2210	2200.17	0.38	-9	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	662	-10.28	0.62	12	0.11	-214.00	3527.00	4170	20230517	-47.24	1911	20240314	15.12	2530	-13.04	20240325	1911	15.12	20240314	4170	-47.24	20230517	1911	15.12	20240314	N	069640	500	150 억	114372	N	N	10	N	N
5	20240329	130610	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-45	5	-2.04	66164610	30036	138.12	2210	2260	2165	2870	1550	2210	2202.84	0.38	55	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	652	-10.12	0.61	12	0.10	-214.00	3527.00	4170	20230517	-48.08	1911	20240314	13.29	2530	-14.43	20240325	1911	13.29	20240314	4170	-48.08	20230517	1911	13.29	20240314	N	069640	500	150 억	114372	N	N	10	N	N
6	20240329	120616	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	-20	5	-0.90	55217230	24989	114.91	2210	2260	2170	2870	1550	2210	2209.66	0.38	-366	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	659	-10.23	0.62	12	0.08	-214.00	3527.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	N	069640	500	150 억	114372	N	N	10	N	N
7	20240329	110607	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-10	5	-0.45	48651940	21978	101.06	2210	2260	2170	2870	1550	2210	2213.67	0.38	-443	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	662	-10.28	0.62	12	0.07	-214.00	3527.00	4170	20230517	-47.24	1911	20240314	15.12	2530	-13.04	20240325	1911	15.12	20240314	4170	-47.24	20230517	1911	15.12	20240314	N	069640	500	150 억	114372	N	N	10	N	N
8	20240329	100609	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-25	5	-1.13	35620900	16014	73.64	2210	2260	2180	2870	1550	2210	2224.36	0.38	-633	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	658	-10.21	0.62	12	0.05	-214.00	3527.00	4170	20230517	-47.60	1911	20240314	14.34	2530	-13.64	20240325	1911	14.34	20240314	4170	-47.60	20230517	1911	14.34	20240314	N	069640	500	150 억	114372	N	N	10	N	N
9	20240329	090606	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	0	3	0.00	3156105	1441	6.63	2210	2210	2180	2870	1550	2210	2190.22	0.38	-101	2266	2237	2211	2182	2156	2252	2197	151	660	500	1450	5	1	30106502	665	-10.33	0.63	12	0.00	-214.00	3527.00	4170	20230517	-47.00	1911	20240314	15.65	2530	-12.65	20240325	1911	15.65	20240314	4170	-47.00	20230517	1911	15.65	20240314	N	069640	500	150 억	114372	N	N	10	N	N
10	20240328	160613	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-30	5	-1.34	43578445	19747	36.12	2200	2240	2185	2910	1570	2240	2206.84	0.38	-889	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	665	-10.33	0.63	12	0.07	-214.00	3527.00	4170	20230517	-47.00	1911	20240314	15.65	2530	-12.65	20240325	1911	15.65	20240314	4170	-47.00	20230517	1911	15.65	20240314	N	069640	500	150 억	115032	N	N	10	N	N
11	20240328	150613	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	-50	5	-2.23	42498595	19256	35.22	2200	2240	2185	2910	1570	2240	2207.03	0.38	-882	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	659	-10.23	0.62	12	0.06	-214.00	3527.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	N	069640	500	150 억	115032	N	N	5	N	N
12	20240328	140606	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-40	5	-1.79	35688915	16157	29.55	2200	2240	2185	2910	1570	2240	2208.88	0.38	-882	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	662	-10.28	0.62	12	0.05	-214.00	3527.00	4170	20230517	-47.24	1911	20240314	15.12	2530	-13.04	20240325	1911	15.12	20240314	4170	-47.24	20230517	1911	15.12	20240314	N	069640	500	150 억	115032	N	N	5	N	N
13	20240328	130604	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-55	5	-2.46	31465575	14229	26.03	2200	2240	2185	2910	1570	2240	2211.37	0.38	-881	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	658	-10.21	0.62	12	0.05	-214.00	3527.00	4170	20230517	-47.60	1911	20240314	14.34	2530	-13.64	20240325	1911	14.34	20240314	4170	-47.60	20230517	1911	14.34	20240314	N	069640	500	150 억	115032	N	N	5	N	N
14	20240328	120610	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	-35	5	-1.56	21703980	9777	17.88	2200	2240	2195	2910	1570	2240	2219.90	0.38	-839	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	664	-10.30	0.63	12	0.03	-214.00	3527.00	4170	20230517	-47.12	1911	20240314	15.38	2530	-12.85	20240325	1911	15.38	20240314	4170	-47.12	20230517	1911	15.38	20240314	N	069640	500	150 억	115032	N	N	5	N	N
15	20240328	110609	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	-25	5	-1.12	19003645	8553	15.65	2200	2240	2195	2910	1570	2240	2221.87	0.38	-863	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	667	-10.35	0.63	12	0.03	-214.00	3527.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	N	069640	500	150 억	115032	N	N	5	N	N
16	20240328	100604	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	-15	5	-0.67	12953570	5824	10.65	2200	2240	2195	2910	1570	2240	2224.17	0.38	-843	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	670	-10.40	0.63	12	0.02	-214.00	3527.00	4170	20230517	-46.64	1911	20240314	16.43	2530	-12.06	20240325	1911	16.43	20240314	4170	-46.64	20230517	1911	16.43	20240314	N	069640	500	150 억	115032	N	N	5	N	N
17	20240328	090618	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	-5	5	-0.22	420840	190	0.35	2200	2235	2200	2910	1570	2240	2214.95	0.38	-81	2353	2296	2223	2166	2093	2325	2195	151	670	500	1470	5	1	30106502	673	-10.44	0.63	12	0.00	-214.00	3527.00	4170	20230517	-46.40	1911	20240314	16.95	2530	-11.66	20240325	1911	16.95	20240314	4170	-46.40	20230517	1911	16.95	20240314	N	069640	500	150 억	115032	N	N	5	N	N
18	20240327	160616	57	100.00	KOSPI		유통업	N	N	N	N	N	2240	10	2	0.45	120530770	54594	36.07	2230	2280	2150	2895	1565	2230	2207.39	0.38	377	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	674	-1.28	1.18	12	0.18	-1753.00	1895.00	4170	20230517	-46.28	1911	20240314	17.22	2530	-11.46	20240325	1911	17.22	20240314	4170	-46.28	20230517	1911	17.22	20240314	N	069640	500	150 억	114702	N	N	5	N	N
19	20240327	150617	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	-15	5	-0.67	112105350	50809	33.57	2230	2280	2150	2895	1565	2230	2206.40	0.38	218	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	667	-1.26	1.17	12	0.17	-1753.00	1895.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	N	069640	500	150 억	114702	N	N	6	N	N
20	20240327	140616	57	100.00	KOSPI		유통업	N	N	N	N	N	2230	0	3	0.00	107683110	48818	32.26	2230	2280	2150	2895	1565	2230	2205.80	0.38	188	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	671	-1.27	1.18	12	0.16	-1753.00	1895.00	4170	20230517	-46.52	1911	20240314	16.69	2530	-11.86	20240325	1911	16.69	20240314	4170	-46.52	20230517	1911	16.69	20240314	N	069640	500	150 억	114702	N	N	6	N	N
21	20240327	130617	57	100.00	KOSPI		유통업	N	N	N	N	N	2230	0	3	0.00	101394430	45997	30.39	2230	2280	2150	2895	1565	2230	2204.37	0.38	175	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	671	-1.27	1.18	12	0.15	-1753.00	1895.00	4170	20230517	-46.52	1911	20240314	16.69	2530	-11.86	20240325	1911	16.69	20240314	4170	-46.52	20230517	1911	16.69	20240314	N	069640	500	150 억	114702	N	N	6	N	N
22	20240327	120618	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	5	2	0.22	94457000	42887	28.34	2230	2280	2150	2895	1565	2230	2202.46	0.38	176	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	673	-1.27	1.18	12	0.14	-1753.00	1895.00	4170	20230517	-46.40	1911	20240314	16.95	2530	-11.66	20240325	1911	16.95	20240314	4170	-46.40	20230517	1911	16.95	20240314	N	069640	500	150 억	114702	N	N	6	N	N
23	20240327	110616	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	-40	5	-1.79	86484965	39307	25.97	2230	2280	2150	2895	1565	2230	2200.24	0.38	150	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	659	-1.25	1.16	12	0.13	-1753.00	1895.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	N	069640	500	150 억	114702	N	N	6	N	N
24	20240327	100611	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-45	5	-2.02	71918805	32657	21.58	2230	2280	2150	2895	1565	2230	2202.24	0.38	127	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	658	-1.25	1.15	12	0.11	-1753.00	1895.00	4170	20230517	-47.60	1911	20240314	14.34	2530	-13.64	20240325	1911	14.34	20240314	4170	-47.60	20230517	1911	14.34	20240314	N	069640	500	150 억	114702	N	N	6	N	N
25	20240327	090617	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	-15	5	-0.67	20761850	9317	6.16	2230	2240	2205	2895	1565	2230	2228.38	0.38	26	2356	2292	2216	2152	2076	2325	2185	151	665	500	1470	5	1	30106502	667	-1.26	1.17	12	0.03	-1753.00	1895.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	N	069640	500	150 억	114702	N	N	6	N	N
26	20240326	150609	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	60	2	2.78	310046100	140989	9.38	2165	2280	2140	2800	1510	2155	2199.08	0.38	1348	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	667	-1.26	1.17	12	0.47	-1753.00	1895.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	N	069640	500	150 억	114291	N	N	44	N	N
27	20240326	140605	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	50	2	2.32	296758160	134992	8.98	2165	2280	2140	2800	1510	2155	2198.34	0.38	1429	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	664	-1.26	1.16	12	0.45	-1753.00	1895.00	4170	20230517	-47.12	1911	20240314	15.38	2530	-12.85	20240325	1911	15.38	20240314	4170	-47.12	20230517	1911	15.38	20240314	N	069640	500	150 억	114291	N	N	44	N	N
28	20240326	130603	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	35	2	1.62	262849275	119670	7.96	2165	2280	2140	2800	1510	2155	2196.45	0.38	227	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	659	-1.25	1.16	12	0.40	-1753.00	1895.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	N	069640	500	150 억	114291	N	N	44	N	N
29	20240326	120606	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	35	2	1.62	248382550	113066	7.52	2165	2280	2140	2800	1510	2155	2196.79	0.38	270	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	659	-1.25	1.16	12	0.38	-1753.00	1895.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	N	069640	500	150 억	114291	N	N	44	N	N
30	20240326	110600	57	100.00	KOSPI		유통업	N	N	N	N	N	2195	40	2	1.86	230672135	104970	6.98	2165	2280	2140	2800	1510	2155	2197.51	0.38	227	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	661	-1.25	1.16	12	0.35	-1753.00	1895.00	4170	20230517	-47.36	1911	20240314	14.86	2530	-13.24	20240325	1911	14.86	20240314	4170	-47.36	20230517	1911	14.86	20240314	N	069640	500	150 억	114291	N	N	44	N	N
31	20240326	100607	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	50	2	2.32	210677885	95871	6.38	2165	2280	2140	2800	1510	2155	2197.52	0.38	258	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	664	-1.26	1.16	12	0.32	-1753.00	1895.00	4170	20230517	-47.12	1911	20240314	15.38	2530	-12.85	20240325	1911	15.38	20240314	4170	-47.12	20230517	1911	15.38	20240314	N	069640	500	150 억	114291	N	N	44	N	N
32	20240326	090606	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	20	2	0.93	42130995	19431	1.29	2165	2200	2155	2800	1510	2155	2168.24	0.38	-415	2755	2455	2230	1930	1705	2605	2080	151	645	500	1420	5	1	30106502	655	-1.24	1.15	12	0.06	-1753.00	1895.00	4170	20230517	-47.84	1911	20240314	13.81	2530	-14.03	20240325	1911	13.81	20240314	4170	-47.84	20230517	1911	13.81	20240314	N	069640	500	150 억	114291	N	N	44	N	N
33	20240325	160626	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	155	2	7.75	3499954095	1498872	37192.85	2005	2530	2005	2600	1400	2000	2335.06	0.38	-8553	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	649	-1.23	1.14	12	4.98	-1753.00	1895.00	4170	20230517	-48.32	1911	20240314	12.77	2530	-14.82	20240325	1911	12.77	20240314	4170	-48.32	20230517	1911	12.77	20240314	N	069640	500	150 억	115566	N	N	44	N	N
34	20240325	150629	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	175	2	8.75	3431956800	1467146	36405.61	2005	2530	2005	2600	1400	2000	2339.21	0.38	-8470	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	655	-1.24	1.15	12	4.87	-1753.00	1895.00	4170	20230517	-47.84	1911	20240314	13.81	2530	-14.03	20240325	1911	13.81	20240314	4170	-47.84	20230517	1911	13.81	20240314	N	069640	500	150 억	115566	N	N	19	N	N
35	20240325	140628	57	100.00	KOSPI		유통업	N	N	N	N	N	2135	135	2	6.75	3348557830	1428607	35449.30	2005	2530	2005	2600	1400	2000	2343.93	0.38	-7893	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	643	-1.22	1.13	12	4.75	-1753.00	1895.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	N	069640	500	150 억	115566	N	N	19	N	N
36	20240325	130630	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	235	2	11.75	3185830715	1354385	33607.57	2005	2530	2005	2600	1400	2000	2352.23	0.38	-5646	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	673	-1.27	1.18	12	4.50	-1753.00	1895.00	4170	20230517	-46.40	1911	20240314	16.95	2530	-11.66	20240325	1911	16.95	20240314	4170	-46.40	20230517	1911	16.95	20240314	N	069640	500	150 억	115566	N	N	19	N	N
37	20240325	120631	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	235	2	11.75	3113169230	1321993	32803.80	2005	2530	2005	2600	1400	2000	2354.91	0.38	-5006	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	673	-1.27	1.18	12	4.39	-1753.00	1895.00	4170	20230517	-46.40	1911	20240314	16.95	2530	-11.66	20240325	1911	16.95	20240314	4170	-46.40	20230517	1911	16.95	20240314	N	069640	500	150 억	115566	N	N	19	N	N
38	20240325	110628	57	100.00	KOSPI		유통업	N	N	N	N	N	2270	270	2	13.50	2998814145	1270933	31536.80	2005	2530	2005	2600	1400	2000	2359.54	0.38	-3748	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	683	-1.29	1.20	12	4.22	-1753.00	1895.00	4170	20230517	-45.56	1911	20240314	18.79	2530	-10.28	20240325	1911	18.79	20240314	4170	-45.56	20230517	1911	18.79	20240314	N	069640	500	150 억	115566	N	N	19	N	N
39	20240325	100628	57	100.00	KOSPI		유통업	N	N	N	N	N	2320	320	2	16.00	2694614015	1139199	28267.96	2005	2530	2005	2600	1400	2000	2365.36	0.38	-755	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	698	-1.32	1.22	12	3.78	-1753.00	1895.00	4170	20230517	-44.36	1911	20240314	21.40	2530	-8.30	20240325	1911	21.40	20240314	4170	-44.36	20230517	1911	21.40	20240314	N	069640	500	150 억	115566	N	N	19	N	N
40	20240325	090630	57	100.00	KOSPI		유통업	N	N	N	N	N	2370	370	2	18.50	645506300	269638	6690.77	2005	2530	2005	2600	1400	2000	2393.97	0.38	1705	2070	2035	2015	1980	1960	2025	1970	151	600	500	1320	5	1	30106502	714	-1.35	1.25	12	0.90	-1753.00	1895.00	4170	20230517	-43.17	1911	20240314	24.02	2530	-6.32	20240325	1911	24.02	20240314	4170	-43.17	20230517	1911	24.02	20240314	N	069640	500	150 억	115566	N	N	19	N	N
41	20240322	160629	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	0	3	0.00	8085727	4030	29.91	2010	2050	1995	2600	1400	2000	2006.38	0.38	-124	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	5	1	30106502	602	-1.14	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-52.04	1911	20240314	4.66	2275	-12.09	20240116	1911	4.66	20240314	4170	-52.04	20230517	1911	4.66	20240314	N	069640	500	150 억	115690	N	N	19	N	N
42	20240322	150631	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	5	2	0.25	7548537	3762	27.92	2010	2050	1995	2600	1400	2000	2006.52	0.38	-124	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	5	1	30106502	604	-1.14	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-51.92	1911	20240314	4.92	2275	-11.87	20240116	1911	4.92	20240314	4170	-51.92	20230517	1911	4.92	20240314	N	069640	500	150 억	115690	N	N	27	N	N
43	20240322	140624	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-2	5	-0.10	6876447	3428	25.44	2010	2050	1995	2600	1400	2000	2005.96	0.38	-115	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	1	1	30106502	602	-1.14	1.05	12	0.01	-1753.00	1895.00	4170	20230517	-52.09	1911	20240314	4.55	2275	-12.18	20240116	1911	4.55	20240314	4170	-52.09	20230517	1911	4.55	20240314	N	069640	500	150 억	115690	N	N	27	N	N
44	20240322	130627	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	6367287	3174	23.55	2010	2050	1995	2600	1400	2000	2006.08	0.38	-125	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	5	1	30106502	611	-1.16	1.07	12	0.01	-1753.00	1895.00	4170	20230517	-51.32	1911	20240314	6.23	2275	-10.77	20240116	1911	6.23	20240314	4170	-51.32	20230517	1911	6.23	20240314	N	069640	500	150 억	115690	N	N	27	N	N
45	20240322	120622	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	50	2	2.50	6208862	3096	22.97	2010	2050	1995	2600	1400	2000	2005.45	0.38	-125	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	5	1	30106502	617	-1.17	1.08	12	0.01	-1753.00	1895.00	4170	20230517	-50.84	1911	20240314	7.27	2275	-9.89	20240116	1911	7.27	20240314	4170	-50.84	20230517	1911	7.27	20240314	N	069640	500	150 억	115690	N	N	27	N	N
46	20240322	110629	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-4	5	-0.20	3879168	1942	14.41	2010	2010	1995	2600	1400	2000	1997.51	0.38	-125	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	1	1	30106502	601	-1.14	1.05	12	0.01	-1753.00	1895.00	4170	20230517	-52.13	1911	20240314	4.45	2275	-12.26	20240116	1911	4.45	20240314	4170	-52.13	20230517	1911	4.45	20240314	N	069640	500	150 억	115690	N	N	27	N	N
47	20240322	100624	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-4	5	-0.20	2986956	1495	11.09	2010	2010	1995	2600	1400	2000	1997.96	0.38	-125	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	1	1	30106502	601	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.13	1911	20240314	4.45	2275	-12.26	20240116	1911	4.45	20240314	4170	-52.13	20230517	1911	4.45	20240314	N	069640	500	150 억	115690	N	N	27	N	N
48	20240322	090622	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	0	3	0.00	994010	497	3.69	2010	2010	2000	2600	1400	2000	2000.02	0.38	0	2115	2057	2002	1944	1889	2086	1973	151	600	500	1320	5	1	30106502	602	-1.14	1.06	12	0.00	-1753.00	1895.00	4170	20230517	-52.04	1911	20240314	4.66	2275	-12.09	20240116	1911	4.66	20240314	4170	-52.04	20230517	1911	4.66	20240314	N	069640	500	150 억	115690	N	N	27	N	N
49	20240321	160626	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	34	2	1.73	26952495	13476	105.96	1966	2060	1947	2555	1377	1966	2000.04	0.38	-181	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	5	1	30106502	602	-1.14	1.06	12	0.04	-1753.00	1895.00	4170	20230517	-52.04	1911	20240314	4.66	2275	-12.09	20240116	1911	4.66	20240314	4170	-52.04	20230517	1911	4.66	20240314	N	069640	500	150 억	115751	N	N	27	N	N
50	20240321	150624	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	30	2	1.53	26646561	13323	104.76	1966	2060	1947	2555	1377	1966	2000.04	0.38	-115	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	1	1	30106502	601	-1.14	1.05	12	0.04	-1753.00	1895.00	4170	20230517	-52.13	1911	20240314	4.45	2275	-12.26	20240116	1911	4.45	20240314	4170	-52.13	20230517	1911	4.45	20240314	N	069640	500	150 억	115751	N	N	1	N	N
51	20240321	140624	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	39	2	1.98	22498640	11247	88.43	1966	2060	1947	2555	1377	1966	2000.41	0.38	-115	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	5	1	30106502	604	-1.14	1.06	12	0.04	-1753.00	1895.00	4170	20230517	-51.92	1911	20240314	4.92	2275	-11.87	20240116	1911	4.92	20240314	4170	-51.92	20230517	1911	4.92	20240314	N	069640	500	150 억	115751	N	N	1	N	N
52	20240321	130618	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	34	2	1.73	15900185	7956	62.56	1966	2060	1947	2555	1377	1966	1998.51	0.38	-107	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	5	1	30106502	602	-1.14	1.06	12	0.03	-1753.00	1895.00	4170	20230517	-52.04	1911	20240314	4.66	2275	-12.09	20240116	1911	4.66	20240314	4170	-52.04	20230517	1911	4.66	20240314	N	069640	500	150 억	115751	N	N	1	N	N
53	20240321	120624	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	31	2	1.58	11381905	5689	44.73	1966	2060	1947	2555	1377	1966	2000.69	0.38	-1	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	1	1	30106502	601	-1.14	1.05	12	0.02	-1753.00	1895.00	4170	20230517	-52.11	1911	20240314	4.50	2275	-12.22	20240116	1911	4.50	20240314	4170	-52.11	20230517	1911	4.50	20240314	N	069640	500	150 억	115751	N	N	1	N	N
54	20240321	110622	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	39	2	1.98	10946905	5472	43.03	1966	2060	1947	2555	1377	1966	2000.53	0.38	0	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	5	1	30106502	604	-1.14	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.92	1911	20240314	4.92	2275	-11.87	20240116	1911	4.92	20240314	4170	-51.92	20230517	1911	4.92	20240314	N	069640	500	150 억	115751	N	N	1	N	N
55	20240321	100625	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	31	2	1.58	8709492	4356	34.25	1966	2060	1947	2555	1377	1966	1999.42	0.38	0	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	1	1	30106502	601	-1.14	1.05	12	0.01	-1753.00	1895.00	4170	20230517	-52.11	1911	20240314	4.50	2275	-12.22	20240116	1911	4.50	20240314	4170	-52.11	20230517	1911	4.50	20240314	N	069640	500	150 억	115751	N	N	1	N	N
56	20240321	090627	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	84	2	4.27	132371	65	0.51	1966	2060	1966	2555	1377	1966	2036.48	0.38	0	1980	1972	1969	1961	1958	1971	1960	151	589	500	1290	5	1	30106502	617	-1.17	1.08	12	0.00	-1753.00	1895.00	4170	20230517	-50.84	1911	20240314	7.27	2275	-9.89	20240116	1911	7.27	20240314	4170	-50.84	20230517	1911	7.27	20240314	N	069640	500	150 억	115751	N	N	1	N	N
57	20240320	160618	57	100.00	KOSPI		유통업	N	N	N	N	N	1966	-8	5	-0.41	25105054	12718	64.87	1974	1977	1966	2565	1382	1974	1973.98	0.39	-242	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	592	-1.12	1.04	12	0.04	-1753.00	1895.00	4170	20230517	-52.85	1911	20240314	2.88	2275	-13.58	20240116	1911	2.88	20240314	4170	-52.85	20230517	1911	2.88	20240314	N	069640	500	150 억	115994	N	N	1	N	N
58	20240320	150619	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	-1	5	-0.05	20881883	10570	53.91	1974	1977	1973	2565	1382	1974	1975.58	0.39	-236	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	594	-1.13	1.04	12	0.04	-1753.00	1895.00	4170	20230517	-52.69	1911	20240314	3.24	2275	-13.27	20240116	1911	3.24	20240314	4170	-52.69	20230517	1911	3.24	20240314	N	069640	500	150 억	115994	N	N	65	N	N
59	20240320	140623	57	100.00	KOSPI		유통업	N	N	N	N	N	1976	2	2	0.10	18240689	9232	47.09	1974	1977	1973	2565	1382	1974	1975.81	0.39	-226	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	595	-1.13	1.04	12	0.03	-1753.00	1895.00	4170	20230517	-52.61	1911	20240314	3.40	2275	-13.14	20240116	1911	3.40	20240314	4170	-52.61	20230517	1911	3.40	20240314	N	069640	500	150 억	115994	N	N	65	N	N
60	20240320	130626	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	1	2	0.05	15510093	7849	40.04	1974	1977	1973	2565	1382	1974	1976.06	0.39	-173	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	595	-1.13	1.04	12	0.03	-1753.00	1895.00	4170	20230517	-52.64	1911	20240314	3.35	2275	-13.19	20240116	1911	3.35	20240314	4170	-52.64	20230517	1911	3.35	20240314	N	069640	500	150 억	115994	N	N	65	N	N
61	20240320	120618	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	3	2	0.15	14104417	7137	36.40	1974	1977	1973	2565	1382	1974	1976.24	0.39	-99	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	595	-1.13	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.59	1911	20240314	3.45	2275	-13.10	20240116	1911	3.45	20240314	4170	-52.59	20230517	1911	3.45	20240314	N	069640	500	150 억	115994	N	N	65	N	N
62	20240320	110620	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	3	2	0.15	8506196	4304	21.95	1974	1977	1973	2565	1382	1974	1976.35	0.39	-88	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	595	-1.13	1.04	12	0.01	-1753.00	1895.00	4170	20230517	-52.59	1911	20240314	3.45	2275	-13.10	20240116	1911	3.45	20240314	4170	-52.59	20230517	1911	3.45	20240314	N	069640	500	150 억	115994	N	N	65	N	N
63	20240320	100618	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	0	3	0.00	1865496	945	4.82	1974	1977	1974	2565	1382	1974	1974.07	0.39	-88	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	594	-1.13	1.04	12	0.00	-1753.00	1895.00	4170	20230517	-52.66	1911	20240314	3.30	2275	-13.23	20240116	1911	3.30	20240314	4170	-52.66	20230517	1911	3.30	20240314	N	069640	500	150 억	115994	N	N	65	N	N
64	20240320	090617	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	0	3	0.00	108570	55	0.28	1974	1974	1974	2565	1382	1974	1974.00	0.39	0	2090	2032	1982	1924	1874	2061	1953	151	591	500	1300	1	1	30106502	594	-1.13	1.04	12	0.00	-1753.00	1895.00	4170	20230517	-52.66	1911	20240314	3.30	2275	-13.23	20240116	1911	3.30	20240314	4170	-52.66	20230517	1911	3.30	20240314	N	069640	500	150 억	115994	N	N	65	N	N
65	20240319	160610	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	42	2	2.17	39190272	19605	227.07	1932	2040	1932	2510	1353	1932	1998.99	0.39	-394	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	594	-1.13	1.04	12	0.07	-1753.00	1895.00	4170	20230517	-52.66	1911	20240314	3.30	2275	-13.23	20240116	1911	3.30	20240314	4170	-52.66	20230517	1911	3.30	20240314	N	069640	500	150 억	116388	N	N	65	N	N
66	20240319	150619	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	56	2	2.90	37663699	18835	218.15	1932	2040	1932	2510	1353	1932	1999.67	0.39	-359	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	599	-1.13	1.05	12	0.06	-1753.00	1895.00	4170	20230517	-52.33	1911	20240314	4.03	2275	-12.62	20240116	1911	4.03	20240314	4170	-52.33	20230517	1911	4.03	20240314	N	069640	500	150 억	116388	N	N	17	N	N
67	20240319	140620	57	100.00	KOSPI		유통업	N	N	N	N	N	1989	57	2	2.95	33112665	16545	191.63	1932	2040	1932	2510	1353	1932	2001.37	0.39	-319	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	599	-1.13	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.30	1911	20240314	4.08	2275	-12.57	20240116	1911	4.08	20240314	4170	-52.30	20230517	1911	4.08	20240314	N	069640	500	150 억	116388	N	N	17	N	N
68	20240319	130551	57	100.00	KOSPI		유통업	N	N	N	N	N	1991	59	2	3.05	31405887	15688	181.70	1932	2040	1932	2510	1353	1932	2001.91	0.39	-147	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	599	-1.14	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.25	1911	20240314	4.19	2275	-12.48	20240116	1911	4.19	20240314	4170	-52.25	20230517	1911	4.19	20240314	N	069640	500	150 억	116388	N	N	17	N	N
69	20240319	120616	57	100.00	KOSPI		유통업	N	N	N	N	N	1991	59	2	3.05	31204796	15587	180.53	1932	2040	1932	2510	1353	1932	2001.98	0.39	-147	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	599	-1.14	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.25	1911	20240314	4.19	2275	-12.48	20240116	1911	4.19	20240314	4170	-52.25	20230517	1911	4.19	20240314	N	069640	500	150 억	116388	N	N	17	N	N
70	20240319	110615	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	65	2	3.36	30141178	15053	174.35	1932	2040	1932	2510	1353	1932	2002.34	0.39	-147	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	601	-1.14	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.11	1911	20240314	4.50	2275	-12.22	20240116	1911	4.50	20240314	4170	-52.11	20230517	1911	4.50	20240314	N	069640	500	150 억	116388	N	N	17	N	N
71	20240319	100618	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	65	2	3.36	24695624	12325	142.75	1932	2040	1932	2510	1353	1932	2003.70	0.39	-115	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	1	1	30106502	601	-1.14	1.05	12	0.04	-1753.00	1895.00	4170	20230517	-52.11	1911	20240314	4.50	2275	-12.22	20240116	1911	4.50	20240314	4170	-52.11	20230517	1911	4.50	20240314	N	069640	500	150 억	116388	N	N	17	N	N
72	20240319	090617	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	73	2	3.78	15428249	7692	89.09	1932	2040	1932	2510	1353	1932	2005.75	0.39	-40	1989	1960	1946	1917	1903	1953	1910	151	578	500	1270	5	1	30106502	604	-1.14	1.06	12	0.03	-1753.00	1895.00	4170	20230517	-51.92	1911	20240314	4.92	2275	-11.87	20240116	1911	4.92	20240314	4170	-51.92	20230517	1911	4.92	20240314	N	069640	500	150 억	116388	N	N	17	N	N
73	20240318	160613	57	100.00	KOSPI		유통업	N	N	N	N	N	1932	-34	5	-1.73	16945861	8634	121.13	1975	1975	1932	2555	1377	1966	1962.69	0.39	-159	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	582	-1.10	1.02	12	0.03	-1753.00	1895.00	4170	20230517	-53.67	1911	20240314	1.10	2275	-15.08	20240116	1911	1.10	20240314	4170	-53.67	20230517	1911	1.10	20240314	N	069640	500	150 억	116547	N	N	17	N	N
74	20240318	150616	57	100.00	KOSPI		유통업	N	N	N	N	N	1961	-5	5	-0.25	15732565	8006	112.32	1975	1975	1961	2555	1377	1966	1965.10	0.39	-159	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	590	-1.12	1.03	12	0.03	-1753.00	1895.00	4170	20230517	-52.97	1911	20240314	2.62	2275	-13.80	20240116	1911	2.62	20240314	4170	-52.97	20230517	1911	2.62	20240314	N	069640	500	150 억	116547	N	N	1	N	N
75	20240318	140614	57	100.00	KOSPI		유통업	N	N	N	N	N	1964	-2	5	-0.10	9444869	4802	67.37	1975	1975	1964	2555	1377	1966	1966.86	0.39	-65	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	591	-1.12	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.90	1911	20240314	2.77	2275	-13.67	20240116	1911	2.77	20240314	4170	-52.90	20230517	1911	2.77	20240314	N	069640	500	150 억	116547	N	N	1	N	N
76	20240318	130614	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	2	2	0.10	5824889	2960	41.53	1975	1975	1964	2555	1377	1966	1967.87	0.39	-65	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	592	-1.12	1.04	12	0.01	-1753.00	1895.00	4170	20230517	-52.81	1911	20240314	2.98	2275	-13.49	20240116	1911	2.98	20240314	4170	-52.81	20230517	1911	2.98	20240314	N	069640	500	150 억	116547	N	N	1	N	N
77	20240318	120611	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	4	2	0.20	4334444	2202	30.89	1975	1975	1966	2555	1377	1966	1968.41	0.39	-9	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	593	-1.12	1.04	12	0.01	-1753.00	1895.00	4170	20230517	-52.76	1911	20240314	3.09	2275	-13.41	20240116	1911	3.09	20240314	4170	-52.76	20230517	1911	3.09	20240314	N	069640	500	150 억	116547	N	N	1	N	N
78	20240318	110615	57	100.00	KOSPI		유통업	N	N	N	N	N	1971	5	2	0.25	1079070	547	7.67	1975	1975	1971	2555	1377	1966	1972.71	0.39	-4	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	593	-1.12	1.04	12	0.00	-1753.00	1895.00	4170	20230517	-52.73	1911	20240314	3.14	2275	-13.36	20240116	1911	3.14	20240314	4170	-52.73	20230517	1911	3.14	20240314	N	069640	500	150 억	116547	N	N	1	N	N
79	20240318	100614	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	9	2	0.46	398950	202	2.83	1975	1975	1975	2555	1377	1966	1975.00	0.39	0	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	595	-1.13	1.04	12	0.00	-1753.00	1895.00	4170	20230517	-52.64	1911	20240314	3.35	2275	-13.19	20240116	1911	3.35	20240314	4170	-52.64	20230517	1911	3.35	20240314	N	069640	500	150 억	116547	N	N	1	N	N
80	20240318	090612	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	9	2	0.46	1975	1	0.01	1975	1975	1975	2555	1377	1966	1975.00	0.39	0	2004	1984	1975	1955	1946	1980	1951	151	589	500	1290	1	1	30106502	595	-1.13	1.04	12	0.00	-1753.00	1895.00	4170	20230517	-52.64	1911	20240314	3.35	2275	-13.19	20240116	1911	3.35	20240314	4170	-52.64	20230517	1911	3.35	20240314	N	069640	500	150 억	116547	N	N	1	N	N
81	20240315	160607	57	100.00	KOSPI		유통업	N	N	N	N	N	1966	-6	5	-0.30	14066247	7126	34.39	1972	1995	1966	2560	1381	1972	1973.93	0.39	-506	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	592	-1.12	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.85	1911	20240314	2.88	2275	-13.58	20240116	1911	2.88	20240314	4170	-52.85	20230517	1911	2.88	20240314	N	069640	500	150 억	116971	N	N	1	N	N
82	20240315	150543	57	100.00	KOSPI		유통업	N	N	N	N	N	1969	-3	5	-0.15	11458601	5800	27.99	1972	1995	1968	2560	1381	1972	1975.62	0.39	-461	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	593	-1.12	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.78	1911	20240314	3.04	2275	-13.45	20240116	1911	3.04	20240314	4170	-52.78	20230517	1911	3.04	20240314	N	069640	500	150 억	116971	N	N	27	N	N
83	20240315	140536	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	-2	5	-0.10	9293966	4701	22.68	1972	1995	1968	2560	1381	1972	1977.02	0.39	-411	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	593	-1.12	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.76	1911	20240314	3.09	2275	-13.41	20240116	1911	3.09	20240314	4170	-52.76	20230517	1911	3.09	20240314	N	069640	500	150 억	116971	N	N	27	N	N
84	20240315	130610	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	0	3	0.00	9272292	4690	22.63	1972	1995	1968	2560	1381	1972	1977.03	0.39	-403	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	594	-1.12	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.71	1911	20240314	3.19	2275	-13.32	20240116	1911	3.19	20240314	4170	-52.71	20230517	1911	3.19	20240314	N	069640	500	150 억	116971	N	N	27	N	N
85	20240315	120610	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	-2	5	-0.10	9175719	4641	22.39	1972	1995	1968	2560	1381	1972	1977.10	0.39	-390	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	593	-1.12	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.76	1911	20240314	3.09	2275	-13.41	20240116	1911	3.09	20240314	4170	-52.76	20230517	1911	3.09	20240314	N	069640	500	150 억	116971	N	N	27	N	N
86	20240315	110603	57	100.00	KOSPI		유통업	N	N	N	N	N	1978	6	2	0.30	8990327	4547	21.94	1972	1995	1968	2560	1381	1972	1977.20	0.39	-372	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	596	-1.13	1.04	12	0.02	-1753.00	1895.00	4170	20230517	-52.57	1911	20240314	3.51	2275	-13.05	20240116	1911	3.51	20240314	4170	-52.57	20230517	1911	3.51	20240314	N	069640	500	150 억	116971	N	N	27	N	N
87	20240315	100608	57	100.00	KOSPI		유통업	N	N	N	N	N	1983	11	2	0.56	7588351	3840	18.53	1972	1995	1968	2560	1381	1972	1976.13	0.39	-321	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	597	-1.13	1.05	12	0.01	-1753.00	1895.00	4170	20230517	-52.45	1911	20240314	3.77	2275	-12.84	20240116	1911	3.77	20240314	4170	-52.45	20230517	1911	3.77	20240314	N	069640	500	150 억	116971	N	N	27	N	N
88	20240315	090611	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	0	3	0.00	49300	25	0.12	1972	1972	1972	2560	1381	1972	1972.00	0.39	-25	2163	2067	1989	1893	1815	2028	1854	151	588	500	1300	1	1	30106502	594	-1.12	1.04	12	0.00	-1753.00	1895.00	4170	20230517	-52.71	1911	20240314	3.19	2275	-13.32	20240116	1911	3.19	20240314	4170	-52.71	20230517	1911	3.19	20240314	N	069640	500	150 억	116971	N	N	27	N	N
89	20240314	160602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1972	-25	5	-1.25	40890575	20724	53.80	1987	2085	1911	2595	1398	1997	1973.10	0.39	-959	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	1	1	30106502	594	-1.12	1.04	12	0.07	-1753.00	1895.00	4170	20230517	-52.71	1911	20240314	3.19	2275	-13.32	20240116	1911	3.19	20240314	4170	-52.71	20230517	1911	3.19	20240314	N	069640	500	150 억	117930	N	N	27	N	N
90	20240314	150605	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1975	-22	5	-1.10	37596097	19057	49.48	1987	2085	1911	2595	1398	1997	1972.82	0.39	-1105	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	1	1	30106502	595	-1.13	1.04	12	0.06	-1753.00	1895.00	4170	20230517	-52.64	1911	20240314	3.35	2275	-13.19	20240116	1911	3.35	20240314	4170	-52.64	20230517	1911	3.35	20240314	N	069640	500	150 억	117930	N	N	12	N	N
91	20240314	140604	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1982	-15	5	-0.75	31168395	15806	41.04	1987	2085	1911	2595	1398	1997	1971.93	0.39	-1065	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	1	1	30106502	597	-1.13	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.47	1911	20240314	3.72	2275	-12.88	20240116	1911	3.72	20240314	4170	-52.47	20230517	1911	3.72	20240314	N	069640	500	150 억	117930	N	N	12	N	N
92	20240314	130601	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1982	-15	5	-0.75	31093079	15768	40.94	1987	2085	1911	2595	1398	1997	1971.91	0.39	-1065	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	1	1	30106502	597	-1.13	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.47	1911	20240314	3.72	2275	-12.88	20240116	1911	3.72	20240314	4170	-52.47	20230517	1911	3.72	20240314	N	069640	500	150 억	117930	N	N	12	N	N
93	20240314	120602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1980	-17	5	-0.85	28445943	14431	37.47	1987	2085	1911	2595	1398	1997	1971.17	0.39	-1063	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	1	1	30106502	596	-1.13	1.04	12	0.05	-1753.00	1895.00	4170	20230517	-52.52	1911	20240314	3.61	2275	-12.97	20240116	1911	3.61	20240314	4170	-52.52	20230517	1911	3.61	20240314	N	069640	500	150 억	117930	N	N	12	N	N
94	20240314	110602	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	3	2	0.15	4223157	2091	5.43	1987	2085	1977	2595	1398	1997	2019.68	0.39	82	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	5	1	30106502	602	-1.14	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-52.04	1960	20240131	2.04	2275	-12.09	20240116	1960	2.04	20240131	4170	-52.04	20230517	1960	2.04	20240131	N	069640	500	150 억	117930	N	N	12	N	N
95	20240314	100606	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	18	2	0.90	4149122	2054	5.33	1987	2085	1977	2595	1398	1997	2020.02	0.39	82	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	5	1	30106502	607	-1.15	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-51.68	1960	20240131	2.81	2275	-11.43	20240116	1960	2.81	20240131	4170	-51.68	20230517	1960	2.81	20240131	N	069640	500	150 억	117930	N	N	12	N	N
96	20240314	090605	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	38	2	1.90	3531497	1748	4.54	1987	2085	1977	2595	1398	1997	2020.31	0.39	83	2034	2015	1996	1977	1958	2006	1968	151	598	500	1310	5	1	30106502	613	-1.16	1.07	12	0.01	-1753.00	1895.00	4170	20230517	-51.20	1960	20240131	3.83	2275	-10.55	20240116	1960	3.83	20240131	4170	-51.20	20230517	1960	3.83	20240131	N	069640	500	150 억	117930	N	N	12	N	N
97	20240313	160557	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	0	3	0.00	76601100	38518	187.11	2015	2015	1977	2595	1398	1997	1988.71	0.39	-411	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.13	-1753.00	1895.00	4170	20230517	-52.11	1960	20240131	1.89	2275	-12.22	20240116	1960	1.89	20240131	4170	-52.11	20230517	1960	1.89	20240131	N	069640	500	150 억	118341	N	N	12	N	N
98	20240313	150557	57	100.00	KOSPI		유통업	N	N	N	N	N	1991	-6	5	-0.30	49452832	24811	120.52	2015	2015	1987	2595	1398	1997	1993.18	0.39	-672	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	599	-1.14	1.05	12	0.08	-1753.00	1895.00	4170	20230517	-52.25	1960	20240131	1.58	2275	-12.48	20240116	1960	1.58	20240131	4170	-52.25	20230517	1960	1.58	20240131	N	069640	500	150 억	118341	N	N	7	N	N
99	20240313	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	0	3	0.00	44024641	22085	107.28	2015	2015	1987	2595	1398	1997	1993.42	0.39	-612	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.07	-1753.00	1895.00	4170	20230517	-52.11	1960	20240131	1.89	2275	-12.22	20240116	1960	1.89	20240131	4170	-52.11	20230517	1960	1.89	20240131	N	069640	500	150 억	118341	N	N	7	N	N
100	20240313	130603	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-1	5	-0.05	29080064	14601	70.93	2015	2015	1987	2595	1398	1997	1991.65	0.39	-160	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.13	1960	20240131	1.84	2275	-12.26	20240116	1960	1.84	20240131	4170	-52.13	20230517	1960	1.84	20240131	N	069640	500	150 억	118341	N	N	7	N	N
101	20240313	120600	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	0	3	0.00	25855764	12986	63.08	2015	2015	1987	2595	1398	1997	1991.05	0.39	-160	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.04	-1753.00	1895.00	4170	20230517	-52.11	1960	20240131	1.89	2275	-12.22	20240116	1960	1.89	20240131	4170	-52.11	20230517	1960	1.89	20240131	N	069640	500	150 억	118341	N	N	7	N	N
102	20240313	110557	57	100.00	KOSPI		유통업	N	N	N	N	N	1987	-10	5	-0.50	19627310	9852	47.86	2015	2015	1987	2595	1398	1997	1992.22	0.39	-158	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	598	-1.13	1.05	12	0.03	-1753.00	1895.00	4170	20230517	-52.35	1960	20240131	1.38	2275	-12.66	20240116	1960	1.38	20240131	4170	-52.35	20230517	1960	1.38	20240131	N	069640	500	150 억	118341	N	N	7	N	N
103	20240313	100555	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	-7	5	-0.35	16275236	8165	39.66	2015	2015	1987	2595	1398	1997	1993.29	0.39	-158	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	599	-1.14	1.05	12	0.03	-1753.00	1895.00	4170	20230517	-52.28	1960	20240131	1.53	2275	-12.53	20240116	1960	1.53	20240131	4170	-52.28	20230517	1960	1.53	20240131	N	069640	500	150 억	118341	N	N	7	N	N
104	20240313	090558	57	100.00	KOSPI		유통업	N	N	N	N	N	1994	-3	5	-0.15	760475	379	1.84	2015	2015	1994	2595	1398	1997	2006.53	0.39	-28	2012	2004	1997	1989	1982	2001	1986	151	598	500	1310	1	1	30106502	600	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.18	1960	20240131	1.73	2275	-12.35	20240116	1960	1.73	20240131	4170	-52.18	20230517	1960	1.73	20240131	N	069640	500	150 억	118341	N	N	7	N	N
105	20240312	160551	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	-1	5	-0.05	41094713	20586	188.86	1998	2005	1990	2595	1399	1998	1996.25	0.39	-170	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	1	1	30106502	601	-1.14	1.05	12	0.07	-1753.00	1895.00	4170	20230517	-52.11	1960	20240131	1.89	2275	-12.22	20240116	1960	1.89	20240131	4170	-52.11	20230517	1960	1.89	20240131	N	069640	500	150 억	118511	N	N	7	N	N
106	20240312	150550	57	100.00	KOSPI		유통업	N	N	N	N	N	1993	-5	5	-0.25	38448362	19257	176.67	1998	2005	1993	2595	1399	1998	1996.59	0.39	-232	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	1	1	30106502	600	-1.14	1.05	12	0.06	-1753.00	1895.00	4170	20230517	-52.21	1960	20240131	1.68	2275	-12.40	20240116	1960	1.68	20240131	4170	-52.21	20230517	1960	1.68	20240131	N	069640	500	150 억	118511	N	N	1	N	N
107	20240312	140546	57	100.00	KOSPI		유통업	N	N	N	N	N	1995	-3	5	-0.15	11853399	5936	54.46	1998	2005	1994	2595	1399	1998	1996.87	0.39	-149	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	1	1	30106502	601	-1.14	1.05	12	0.02	-1753.00	1895.00	4170	20230517	-52.16	1960	20240131	1.79	2275	-12.31	20240116	1960	1.79	20240131	4170	-52.16	20230517	1960	1.79	20240131	N	069640	500	150 억	118511	N	N	1	N	N
108	20240312	130527	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	7	2	0.35	3856667	1931	17.72	1998	2005	1994	2595	1399	1998	1997.24	0.39	-76	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	5	1	30106502	604	-1.14	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-51.92	1960	20240131	2.30	2275	-11.87	20240116	1960	2.30	20240131	4170	-51.92	20230517	1960	2.30	20240131	N	069640	500	150 억	118511	N	N	1	N	N
109	20240312	120555	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	7	2	0.35	3842632	1924	17.65	1998	2005	1994	2595	1399	1998	1997.21	0.39	-76	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	5	1	30106502	604	-1.14	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-51.92	1960	20240131	2.30	2275	-11.87	20240116	1960	2.30	20240131	4170	-51.92	20230517	1960	2.30	20240131	N	069640	500	150 억	118511	N	N	1	N	N
110	20240312	110551	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-2	5	-0.10	2493439	1249	11.46	1998	2000	1994	2595	1399	1998	1996.35	0.39	-76	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	1	1	30106502	601	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.13	1960	20240131	1.84	2275	-12.26	20240116	1960	1.84	20240131	4170	-52.13	20230517	1960	1.84	20240131	N	069640	500	150 억	118511	N	N	1	N	N
111	20240312	100550	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	-1	5	-0.05	565411	283	2.60	1998	2000	1994	2595	1399	1998	1997.92	0.39	-19	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	1	1	30106502	601	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.11	1960	20240131	1.89	2275	-12.22	20240116	1960	1.89	20240131	4170	-52.11	20230517	1960	1.89	20240131	N	069640	500	150 억	118511	N	N	1	N	N
112	20240312	090550	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	0	3	0.00	131868	66	0.61	1998	1998	1998	2595	1399	1998	1998.00	0.39	-9	2070	2034	2014	1978	1958	2024	1968	151	597	500	1310	1	1	30106502	602	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.09	1960	20240131	1.94	2275	-12.18	20240116	1960	1.94	20240131	4170	-52.09	20230517	1960	1.94	20240131	N	069640	500	150 억	118511	N	N	1	N	N
113	20240311	160549	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-2	5	-0.10	21769275	10847	103.62	2025	2050	1994	2600	1400	2000	2006.94	0.39	37	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	1	1	30106502	602	-1.14	1.05	12	0.04	-1753.00	1895.00	4170	20230517	-52.09	1960	20240131	1.94	2275	-12.18	20240116	1960	1.94	20240131	4170	-52.09	20230517	1960	1.94	20240131	N	069640	500	150 억	118474	N	N	1	N	N
114	20240311	150550	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-4	5	-0.20	21565596	10745	102.65	2025	2050	1994	2600	1400	2000	2007.04	0.39	55	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	1	1	30106502	601	-1.14	1.05	12	0.04	-1753.00	1895.00	4170	20230517	-52.13	1960	20240131	1.84	2275	-12.26	20240116	1960	1.84	20240131	4170	-52.13	20230517	1960	1.84	20240131	N	069640	500	150 억	118474	N	N	13	N	N
115	20240311	140547	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	7583660	3753	35.85	2025	2050	2000	2600	1400	2000	2020.69	0.39	-40	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	5	1	30106502	611	-1.16	1.07	12	0.01	-1753.00	1895.00	4170	20230517	-51.32	1960	20240131	3.57	2275	-10.77	20240116	1960	3.57	20240131	4170	-51.32	20230517	1960	3.57	20240131	N	069640	500	150 억	118474	N	N	13	N	N
116	20240311	130549	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	7567420	3745	35.78	2025	2050	2000	2600	1400	2000	2020.67	0.39	-40	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	5	1	30106502	605	-1.15	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-51.80	1960	20240131	2.55	2275	-11.65	20240116	1960	2.55	20240131	4170	-51.80	20230517	1960	2.55	20240131	N	069640	500	150 억	118474	N	N	13	N	N
117	20240311	120549	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	7527220	3725	35.58	2025	2050	2000	2600	1400	2000	2020.73	0.39	-40	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	5	1	30106502	611	-1.16	1.07	12	0.01	-1753.00	1895.00	4170	20230517	-51.32	1960	20240131	3.57	2275	-10.77	20240116	1960	3.57	20240131	4170	-51.32	20230517	1960	3.57	20240131	N	069640	500	150 억	118474	N	N	13	N	N
118	20240311	110545	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	30	2	1.50	7383885	3654	34.91	2025	2050	2000	2600	1400	2000	2020.77	0.39	-40	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	5	1	30106502	611	-1.16	1.07	12	0.01	-1753.00	1895.00	4170	20230517	-51.32	1960	20240131	3.57	2275	-10.77	20240116	1960	3.57	20240131	4170	-51.32	20230517	1960	3.57	20240131	N	069640	500	150 억	118474	N	N	13	N	N
119	20240311	100539	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	40	2	2.00	1940385	962	9.19	2025	2045	2015	2600	1400	2000	2017.03	0.39	-91	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	5	1	30106502	614	-1.16	1.08	12	0.00	-1753.00	1895.00	4170	20230517	-51.08	1960	20240131	4.08	2275	-10.33	20240116	1960	4.08	20240131	4170	-51.08	20230517	1960	4.08	20240131	N	069640	500	150 억	118474	N	N	13	N	N
120	20240311	090543	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	25	2	1.25	28350	14	0.13	2025	2025	2025	2600	1400	2000	2025.00	0.39	-2	2061	2030	2014	1983	1967	2022	1975	151	600	500	1320	5	1	30106502	610	-1.16	1.07	12	0.00	-1753.00	1895.00	4170	20230517	-51.44	1960	20240131	3.32	2275	-10.99	20240116	1960	3.32	20240131	4170	-51.44	20230517	1960	3.32	20240131	N	069640	500	150 억	118474	N	N	13	N	N
121	20240308	160547	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-15	5	-0.74	21082289	10468	171.49	2015	2045	1998	2615	1415	2015	2013.97	0.39	-231	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	602	-1.14	1.06	12	0.03	-1753.00	1895.00	4170	20230517	-52.04	1960	20240131	2.04	2275	-12.09	20240116	1960	2.04	20240131	4170	-52.04	20230517	1960	2.04	20240131	N	069640	500	150 억	118705	N	N	13	N	N
122	20240308	150545	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-16	5	-0.79	15879291	7865	128.85	2015	2045	1999	2615	1415	2015	2018.98	0.39	-202	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	1	1	30106502	602	-1.14	1.05	12	0.03	-1753.00	1895.00	4170	20230517	-52.06	1960	20240131	1.99	2275	-12.13	20240116	1960	1.99	20240131	4170	-52.06	20230517	1960	1.99	20240131	N	069640	500	150 억	118705	N	N	5	N	N
123	20240308	140542	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-10	5	-0.50	13428915	6640	108.78	2015	2045	2005	2615	1415	2015	2022.43	0.39	-187	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	604	-1.14	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.92	1960	20240131	2.30	2275	-11.87	20240116	1960	2.30	20240131	4170	-51.92	20230517	1960	2.30	20240131	N	069640	500	150 억	118705	N	N	5	N	N
124	20240308	130541	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	0	3	0.00	13258100	6555	107.39	2015	2045	2010	2615	1415	2015	2022.59	0.39	-185	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	607	-1.15	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.68	1960	20240131	2.81	2275	-11.43	20240116	1960	2.81	20240131	4170	-51.68	20230517	1960	2.81	20240131	N	069640	500	150 억	118705	N	N	5	N	N
125	20240308	120542	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-5	5	-0.25	12615540	6236	102.16	2015	2045	2010	2615	1415	2015	2023.02	0.39	-184	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	605	-1.15	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.80	1960	20240131	2.55	2275	-11.65	20240116	1960	2.55	20240131	4170	-51.80	20230517	1960	2.55	20240131	N	069640	500	150 억	118705	N	N	5	N	N
126	20240308	110542	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-5	5	-0.25	12444415	6151	100.77	2015	2045	2010	2615	1415	2015	2023.15	0.39	-184	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	605	-1.15	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.80	1960	20240131	2.55	2275	-11.65	20240116	1960	2.55	20240131	4170	-51.80	20230517	1960	2.55	20240131	N	069640	500	150 억	118705	N	N	5	N	N
127	20240308	100539	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	15	2	0.74	10125240	5000	81.91	2015	2045	2010	2615	1415	2015	2025.05	0.39	-172	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	611	-1.16	1.07	12	0.02	-1753.00	1895.00	4170	20230517	-51.32	1960	20240131	3.57	2275	-10.77	20240116	1960	3.57	20240131	4170	-51.32	20230517	1960	3.57	20240131	N	069640	500	150 억	118705	N	N	5	N	N
128	20240308	090538	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	0	3	0.00	4179110	2074	33.98	2015	2015	2015	2615	1415	2015	2015.00	0.39	-121	2046	2030	2009	1993	1972	2020	1983	151	600	500	1320	5	1	30106502	607	-1.15	1.06	12	0.01	-1753.00	1895.00	4170	20230517	-51.68	1960	20240131	2.81	2275	-11.43	20240116	1960	2.81	20240131	4170	-51.68	20230517	1960	2.81	20240131	N	069640	500	150 억	118705	N	N	5	N	N
129	20240307	160539	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	18	2	0.90	11975156	5999	18.09	2025	2025	1988	2595	1398	1997	1996.19	0.40	-307	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	5	1	30106502	607	-1.15	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.68	1960	20240131	2.81	2275	-11.43	20240116	1960	2.81	20240131	4170	-51.68	20230517	1960	2.81	20240131	N	069640	500	150 억	119055	N	N	5	N	N
130	20240307	150521	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-1	5	-0.05	11733112	5878	17.73	2025	2025	1988	2595	1398	1997	1996.11	0.40	-320	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.02	-1753.00	1895.00	4170	20230517	-52.13	1960	20240131	1.84	2275	-12.26	20240116	1960	1.84	20240131	4170	-52.13	20230517	1960	1.84	20240131	N	069640	500	150 억	119055	N	N	55	N	N
131	20240307	140532	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	-9	5	-0.45	10918858	5470	16.50	2025	2025	1988	2595	1398	1997	1996.13	0.40	-347	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	1	1	30106502	599	-1.13	1.05	12	0.02	-1753.00	1895.00	4170	20230517	-52.33	1960	20240131	1.43	2275	-12.62	20240116	1960	1.43	20240131	4170	-52.33	20230517	1960	1.43	20240131	N	069640	500	150 억	119055	N	N	55	N	N
132	20240307	130534	57	100.00	KOSPI		유통업	N	N	N	N	N	1993	-4	5	-0.20	8436014	4224	12.74	2025	2025	1993	2595	1398	1997	1997.16	0.40	-228	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	1	1	30106502	600	-1.14	1.05	12	0.01	-1753.00	1895.00	4170	20230517	-52.21	1960	20240131	1.68	2275	-12.40	20240116	1960	1.68	20240131	4170	-52.21	20230517	1960	1.68	20240131	N	069640	500	150 억	119055	N	N	55	N	N
133	20240307	120535	57	100.00	KOSPI		유통업	N	N	N	N	N	1993	-4	5	-0.20	4092341	2046	6.17	2025	2025	1993	2595	1398	1997	2000.17	0.40	-214	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	1	1	30106502	600	-1.14	1.05	12	0.01	-1753.00	1895.00	4170	20230517	-52.21	1960	20240131	1.68	2275	-12.40	20240116	1960	1.68	20240131	4170	-52.21	20230517	1960	1.68	20240131	N	069640	500	150 억	119055	N	N	55	N	N
134	20240307	110539	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-1	5	-0.05	2764205	1380	4.16	2025	2025	1994	2595	1398	1997	2003.05	0.40	-164	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.13	1960	20240131	1.84	2275	-12.26	20240116	1960	1.84	20240131	4170	-52.13	20230517	1960	1.84	20240131	N	069640	500	150 억	119055	N	N	55	N	N
135	20240307	100536	57	100.00	KOSPI		유통업	N	N	N	N	N	1995	-2	5	-0.10	2762209	1379	4.16	2025	2025	1994	2595	1398	1997	2003.05	0.40	-164	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	1	1	30106502	601	-1.14	1.05	12	0.00	-1753.00	1895.00	4170	20230517	-52.16	1960	20240131	1.79	2275	-12.31	20240116	1960	1.79	20240131	4170	-52.16	20230517	1960	1.79	20240131	N	069640	500	150 억	119055	N	N	55	N	N
136	20240307	090536	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	28	2	1.40	643950	318	0.96	2025	2025	2025	2595	1398	1997	2025.00	0.40	-116	2132	2064	2027	1959	1922	2046	1941	151	598	500	1310	5	1	30106502	610	-1.16	1.07	12	0.00	-1753.00	1895.00	4170	20230517	-51.44	1960	20240131	3.32	2275	-10.99	20240116	1960	3.32	20240131	4170	-51.44	20230517	1960	3.32	20240131	N	069640	500	150 억	119055	N	N	55	N	N
137	20240306	160535	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	-23	5	-1.14	66393208	33158	302.26	2020	2095	1990	2625	1415	2020	2002.33	0.39	900	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	1	1	30106502	601	-1.14	1.05	12	0.11	-1753.00	1895.00	4170	20230517	-52.11	1960	20240131	1.89	2275	-12.22	20240116	1960	1.89	20240131	4170	-52.11	20230517	1960	1.89	20240131	N	069640	500	150 억	118155	N	N	55	N	N
138	20240306	150535	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-10	5	-0.50	62710936	31315	285.46	2020	2095	1990	2625	1415	2020	2002.58	0.39	933	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	5	1	30106502	605	-1.15	1.06	12	0.10	-1753.00	1895.00	4170	20230517	-51.80	1960	20240131	2.55	2275	-11.65	20240116	1960	2.55	20240131	4170	-51.80	20230517	1960	2.55	20240131	N	069640	500	150 억	118155	N	N	24	N	N
139	20240306	140535	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-15	5	-0.74	58995594	29456	268.51	2020	2095	1990	2625	1415	2020	2002.84	0.39	731	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	5	1	30106502	604	-1.14	1.06	12	0.10	-1753.00	1895.00	4170	20230517	-51.92	1960	20240131	2.30	2275	-11.87	20240116	1960	2.30	20240131	4170	-51.92	20230517	1960	2.30	20240131	N	069640	500	150 억	118155	N	N	24	N	N
140	20240306	130537	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-22	5	-1.09	33192986	16552	150.88	2020	2095	1990	2625	1415	2020	2005.38	0.39	671	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	1	1	30106502	602	-1.14	1.05	12	0.05	-1753.00	1895.00	4170	20230517	-52.09	1960	20240131	1.94	2275	-12.18	20240116	1960	1.94	20240131	4170	-52.09	20230517	1960	1.94	20240131	N	069640	500	150 억	118155	N	N	24	N	N
141	20240306	120537	57	100.00	KOSPI		유통업	N	N	N	N	N	1995	-25	5	-1.24	17072726	8499	77.47	2020	2095	1995	2625	1415	2020	2008.79	0.39	-107	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	1	1	30106502	601	-1.14	1.05	12	0.03	-1753.00	1895.00	4170	20230517	-52.16	1960	20240131	1.79	2275	-12.31	20240116	1960	1.79	20240131	4170	-52.16	20230517	1960	1.79	20240131	N	069640	500	150 억	118155	N	N	24	N	N
142	20240306	110533	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-15	5	-0.74	9127711	4524	41.24	2020	2095	1999	2625	1415	2020	2017.62	0.39	-109	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	5	1	30106502	604	-1.14	1.06	12	0.02	-1753.00	1895.00	4170	20230517	-51.92	1960	20240131	2.30	2275	-11.87	20240116	1960	2.30	20240131	4170	-51.92	20230517	1960	2.30	20240131	N	069640	500	150 억	118155	N	N	24	N	N
143	20240306	100526	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	20	2	0.99	8849936	4386	39.98	2020	2095	1999	2625	1415	2020	2017.77	0.39	-109	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	5	1	30106502	614	-1.16	1.08	12	0.01	-1753.00	1895.00	4170	20230517	-51.08	1960	20240131	4.08	2275	-10.33	20240116	1960	4.08	20240131	4170	-51.08	20230517	1960	4.08	20240131	N	069640	500	150 억	118155	N	N	24	N	N
144	20240306	090534	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	30	2	1.49	2248555	1111	10.13	2020	2095	2020	2625	1415	2020	2023.90	0.39	-98	2061	2040	2019	1998	1977	2030	1988	151	605	500	1330	5	1	30106502	617	-1.17	1.08	12	0.00	-1753.00	1895.00	4170	20230517	-50.84	1960	20240131	4.59	2275	-9.89	20240116	1960	4.59	20240131	4170	-50.84	20230517	1960	4.59	20240131	N	069640	500	150 억	118155	N	N	24	N	N
145	20240305	160530	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	-20	5	-0.98	22057129	10970	77.03	2040	2040	1998	2650	1430	2040	2010.68	0.39	32	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	608	-1.15	1.07	12	0.04	-1753.00	1895.00	4170	20230517	-51.56	1960	20240131	3.06	2275	-11.21	20240116	1960	3.06	20240131	4170	-51.56	20230517	1960	3.06	20240131	N	069640	500	150 억	118103	N	N	24	N	N
146	20240305	150531	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-25	5	-1.23	19989932	9937	69.77	2040	2040	1998	2650	1430	2040	2011.67	0.39	35	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	607	-1.15	1.06	12	0.03	-1753.00	1895.00	4170	20230517	-51.68	1960	20240131	2.81	2275	-11.43	20240116	1960	2.81	20240131	4170	-51.68	20230517	1960	2.81	20240131	N	069640	500	150 억	118103	N	N	43	N	N
147	20240305	140525	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-35	5	-1.72	16036936	7961	55.90	2040	2040	1998	2650	1430	2040	2014.44	0.39	-19	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	604	-1.14	1.06	12	0.03	-1753.00	1895.00	4170	20230517	-51.92	1960	20240131	2.30	2275	-11.87	20240116	1960	2.30	20240131	4170	-51.92	20230517	1960	2.30	20240131	N	069640	500	150 억	118103	N	N	43	N	N
148	20240305	130530	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	-15	5	-0.74	2964300	1459	10.24	2040	2040	2025	2650	1430	2040	2031.73	0.39	-22	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	610	-1.16	1.07	12	0.00	-1753.00	1895.00	4170	20230517	-51.44	1960	20240131	3.32	2275	-10.99	20240116	1960	3.32	20240131	4170	-51.44	20230517	1960	3.32	20240131	N	069640	500	150 억	118103	N	N	43	N	N
149	20240305	120528	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	-10	5	-0.49	1623015	798	5.60	2040	2040	2030	2650	1430	2040	2033.85	0.39	-21	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	611	-1.16	1.07	12	0.00	-1753.00	1895.00	4170	20230517	-51.32	1960	20240131	3.57	2275	-10.77	20240116	1960	3.57	20240131	4170	-51.32	20230517	1960	3.57	20240131	N	069640	500	150 억	118103	N	N	43	N	N
150	20240305	110528	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	-5	5	-0.25	1190615	585	4.11	2040	2040	2030	2650	1430	2040	2035.24	0.39	-21	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	613	-1.16	1.07	12	0.00	-1753.00	1895.00	4170	20230517	-51.20	1960	20240131	3.83	2275	-10.55	20240116	1960	3.83	20240131	4170	-51.20	20230517	1960	3.83	20240131	N	069640	500	150 억	118103	N	N	43	N	N
151	20240305	100524	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	-5	5	-0.25	733120	360	2.53	2040	2040	2035	2650	1430	2040	2036.44	0.39	-21	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	613	-1.16	1.07	12	0.00	-1753.00	1895.00	4170	20230517	-51.20	1960	20240131	3.83	2275	-10.55	20240116	1960	3.83	20240131	4170	-51.20	20230517	1960	3.83	20240131	N	069640	500	150 억	118103	N	N	43	N	N
152	20240305	090525	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	0	3	0.00	212160	104	0.73	2040	2040	2040	2650	1430	2040	2040.00	0.39	-15	2110	2075	2050	2015	1990	2062	2002	151	610	500	1340	5	1	30106502	614	-1.16	1.08	12	0.00	-1753.00	1895.00	4170	20230517	-51.08	1960	20240131	4.08	2275	-10.33	20240116	1960	4.08	20240131	4170	-51.08	20230517	1960	4.08	20240131	N	069640	500	150 억	118103	N	N	43	N	N
153	20240304	160527	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	0	3	0.00	29146940	14239	258.19	2060	2085	2025	2650	1430	2040	2046.98	0.39	43	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	614	-1.16	1.08	12	0.05	-1753.00	1895.00	4170	20230517	-51.08	1960	20240131	4.08	2275	-10.33	20240116	1960	4.08	20240131	4170	-51.08	20230517	1960	4.08	20240131	N	069640	500	150 억	118080	N	N	43	N	N
154	20240304	150523	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	5	2	0.25	20110145	9814	177.95	2060	2085	2025	2650	1430	2040	2049.13	0.39	-16	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	616	-1.17	1.08	12	0.03	-1753.00	1895.00	4170	20230517	-50.96	1960	20240131	4.34	2275	-10.11	20240116	1960	4.34	20240131	4170	-50.96	20230517	1960	4.34	20240131	N	069640	500	150 억	118080	N	N	53	N	N
155	20240304	140453	57	100.00	KOSPI		유통업	N	N	N	N	N	2055	15	2	0.74	20003800	9762	177.01	2060	2085	2025	2650	1430	2040	2049.15	0.39	-16	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	619	-1.17	1.08	12	0.03	-1753.00	1895.00	4170	20230517	-50.72	1960	20240131	4.85	2275	-9.67	20240116	1960	4.85	20240131	4170	-50.72	20230517	1960	4.85	20240131	N	069640	500	150 억	118080	N	N	53	N	N
156	20240304	130520	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	20	2	0.98	19751025	9639	174.78	2060	2085	2025	2650	1430	2040	2049.07	0.39	-35	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	620	-1.18	1.09	12	0.03	-1753.00	1895.00	4170	20230517	-50.60	1960	20240131	5.10	2275	-9.45	20240116	1960	5.10	20240131	4170	-50.60	20230517	1960	5.10	20240131	N	069640	500	150 억	118080	N	N	53	N	N
157	20240304	120457	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	5	2	0.25	9498100	4623	83.83	2060	2085	2025	2650	1430	2040	2054.53	0.39	-34	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	616	-1.17	1.08	12	0.02	-1753.00	1895.00	4170	20230517	-50.96	1960	20240131	4.34	2275	-10.11	20240116	1960	4.34	20240131	4170	-50.96	20230517	1960	4.34	20240131	N	069640	500	150 억	118080	N	N	53	N	N
158	20240304	110516	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	35	2	1.72	2651770	1288	23.35	2060	2085	2025	2650	1430	2040	2058.83	0.39	-32	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	625	-1.18	1.09	12	0.00	-1753.00	1895.00	4170	20230517	-50.24	1960	20240131	5.87	2275	-8.79	20240116	1960	5.87	20240131	4170	-50.24	20230517	1960	5.87	20240131	N	069640	500	150 억	118080	N	N	53	N	N
159	20240304	100517	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	30	2	1.47	2120570	1032	18.71	2060	2085	2025	2650	1430	2040	2054.82	0.39	-29	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	623	-1.18	1.09	12	0.00	-1753.00	1895.00	4170	20230517	-50.36	1960	20240131	5.61	2275	-9.01	20240116	1960	5.61	20240131	4170	-50.36	20230517	1960	5.61	20240131	N	069640	500	150 억	118080	N	N	53	N	N
160	20240304	090518	57	100.00	KOSPI		유통업	N	N	N	N	N	2060	20	2	0.98	4120	2	0.04	2060	2060	2060	2650	1430	2040	2060.00	0.39	0	2173	2106	2073	2006	1973	2090	1990	151	610	500	1340	5	1	30106502	620	-1.18	1.09	12	0.00	-1753.00	1895.00	4170	20230517	-50.60	1960	20240131	5.10	2275	-9.45	20240116	1960	5.10	20240131	4170	-50.60	20230517	1960	5.10	20240131	N	069640	500	150 억	118080	N	N	53	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History