KissMeData/005320/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	687	-4	5	-0.58	46924722	68305	45.51	691	695	680	898	484	691	686.99	0.56	-15410	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	458	27.48	0.37	12	0.10	25.00	1851.00	1745	20230303	-60.63	647	20231024	6.18	793	-13.37	20240102	662	3.78	20240129	1745	-60.63	20230303	647	6.18	20231024	2.76	N	005320	500	333 억	369706	N	N	107	N	N
3	20240229	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	688	-3	5	-0.43	38732891	56390	37.57	691	695	680	898	484	691	686.88	0.56	-15476	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	458	27.52	0.37	12	0.08	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
4	20240229	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	688	-3	5	-0.43	27912815	40636	27.07	691	695	680	898	484	691	686.90	0.56	-11271	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	458	27.52	0.37	12	0.06	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
5	20240229	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	691	0	3	0.00	23943926	34872	23.23	691	695	680	898	484	691	686.62	0.56	-8903	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	460	27.64	0.37	12	0.05	25.00	1851.00	1745	20230303	-60.40	647	20231024	6.80	793	-12.86	20240102	662	4.38	20240129	1745	-60.40	20230303	647	6.80	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
6	20240229	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	690	-1	5	-0.14	21670861	31576	21.04	691	695	680	898	484	691	686.31	0.56	-8683	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	460	27.60	0.37	12	0.05	25.00	1851.00	1745	20230303	-60.46	647	20231024	6.65	793	-12.99	20240102	662	4.23	20240129	1745	-60.46	20230303	647	6.65	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
7	20240229	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	689	-2	5	-0.29	18688497	27253	18.16	691	695	680	898	484	691	685.74	0.56	-4725	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	459	27.56	0.37	12	0.04	25.00	1851.00	1745	20230303	-60.52	647	20231024	6.49	793	-13.11	20240102	662	4.08	20240129	1745	-60.52	20230303	647	6.49	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
8	20240229	100205	57	100.00	KOSPI	유통업	N	N	N	N	N	689	-2	5	-0.29	15099669	22020	14.67	691	691	680	898	484	691	685.73	0.56	-4624	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	459	27.56	0.37	12	0.03	25.00	1851.00	1745	20230303	-60.52	647	20231024	6.49	793	-13.11	20240102	662	4.08	20240129	1745	-60.52	20230303	647	6.49	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
9	20240229	090205	57	100.00	KOSPI	유통업	N	N	N	N	N	687	-4	5	-0.58	792150	1147	0.76	691	691	687	898	484	691	690.63	0.56	-108	707	698	689	680	671	703	685	333	207	500	450	1	1	66606397	458	27.48	0.37	12	0.00	25.00	1851.00	1745	20230303	-60.63	647	20231024	6.18	793	-13.37	20240102	662	3.78	20240129	1745	-60.63	20230303	647	6.18	20231024	2.76	N	005320	500	333 억	369706	N	N	289	N	N
10	20240228	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	691	3	2	0.44	103394499	150093	71.93	689	698	680	894	482	688	688.86	0.55	-329	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	460	27.64	0.37	12	0.23	25.00	1851.00	1745	20230303	-60.40	647	20231024	6.80	793	-12.86	20240102	662	4.38	20240129	1745	-60.40	20230303	647	6.80	20231024	2.76	N	005320	500	333 억	367464	N	N	289	N	N
11	20240228	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	687	-1	5	-0.15	101453022	147283	70.58	689	698	680	894	482	688	688.83	0.55	-365	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	458	27.48	0.37	12	0.22	25.00	1851.00	1745	20230303	-60.63	647	20231024	6.18	793	-13.37	20240102	662	3.78	20240129	1745	-60.63	20230303	647	6.18	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
12	20240228	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	691	3	2	0.44	89961125	130568	62.57	689	698	680	894	482	688	689.00	0.55	1580	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	460	27.64	0.37	12	0.20	25.00	1851.00	1745	20230303	-60.40	647	20231024	6.80	793	-12.86	20240102	662	4.38	20240129	1745	-60.40	20230303	647	6.80	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
13	20240228	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	686	-2	5	-0.29	70631010	102467	49.10	689	698	680	894	482	688	689.30	0.55	-844	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	457	27.44	0.37	12	0.15	25.00	1851.00	1745	20230303	-60.69	647	20231024	6.03	793	-13.49	20240102	662	3.63	20240129	1745	-60.69	20230303	647	6.03	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
14	20240228	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	685	-3	5	-0.44	68686380	99628	47.74	689	698	680	894	482	688	689.43	0.55	1000	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	456	27.40	0.37	12	0.15	25.00	1851.00	1745	20230303	-60.74	647	20231024	5.87	793	-13.62	20240102	662	3.47	20240129	1745	-60.74	20230303	647	5.87	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
15	20240228	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	688	0	3	0.00	60566692	87727	42.04	689	698	683	894	482	688	690.40	0.55	-1216	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	458	27.52	0.37	12	0.13	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
16	20240228	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	692	4	2	0.58	22493318	32407	15.53	689	698	689	894	482	688	694.09	0.55	-1244	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	461	27.68	0.37	12	0.05	25.00	1851.00	1745	20230303	-60.34	647	20231024	6.96	793	-12.74	20240102	662	4.53	20240129	1745	-60.34	20230303	647	6.96	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
17	20240228	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	689	1	2	0.15	863317	1253	0.60	689	689	689	894	482	688	689.00	0.55	-39	701	694	686	679	671	698	683	333	206	500	450	1	1	66606397	459	27.56	0.37	12	0.00	25.00	1851.00	1745	20230303	-60.52	647	20231024	6.49	793	-13.11	20240102	662	4.08	20240129	1745	-60.52	20230303	647	6.49	20231024	2.76	N	005320	500	333 억	367464	N	N	17	N	N
18	20240227	160205	57	100.00	KOSPI	유통업	N	N	N	N	N	688	-1	5	-0.15	142162054	207605	167.48	686	693	678	895	483	689	684.76	0.62	-41589	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	458	27.52	0.37	12	0.31	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.75	N	005320	500	333 억	411618	N	N	17	N	N
19	20240227	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	687	-2	5	-0.29	130346070	190383	153.59	686	693	678	895	483	689	684.65	0.62	-41654	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	458	27.48	0.37	12	0.29	25.00	1851.00	1745	20230303	-60.63	647	20231024	6.18	793	-13.37	20240102	662	3.78	20240129	1745	-60.63	20230303	647	6.18	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
20	20240227	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	687	-2	5	-0.29	98990098	144634	116.68	686	693	678	895	483	689	684.42	0.62	-37169	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	458	27.48	0.37	12	0.22	25.00	1851.00	1745	20230303	-60.63	647	20231024	6.18	793	-13.37	20240102	662	3.78	20240129	1745	-60.63	20230303	647	6.18	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
21	20240227	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	686	-3	5	-0.44	85855066	125488	101.24	686	693	678	895	483	689	684.17	0.62	-35516	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	457	27.44	0.37	12	0.19	25.00	1851.00	1745	20230303	-60.69	647	20231024	6.03	793	-13.49	20240102	662	3.63	20240129	1745	-60.69	20230303	647	6.03	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
22	20240227	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	686	-3	5	-0.44	77998763	114022	91.99	686	693	678	895	483	689	684.07	0.62	-34972	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	457	27.44	0.37	12	0.17	25.00	1851.00	1745	20230303	-60.69	647	20231024	6.03	793	-13.49	20240102	662	3.63	20240129	1745	-60.69	20230303	647	6.03	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
23	20240227	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	688	-1	5	-0.15	61395595	89833	72.47	686	693	678	895	483	689	683.44	0.62	-30532	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	458	27.52	0.37	12	0.13	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
24	20240227	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	688	-1	5	-0.15	47676595	69839	56.34	686	693	678	895	483	689	682.66	0.62	-24241	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	458	27.52	0.37	12	0.10	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
25	20240227	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	688	-1	5	-0.15	5979276	8733	7.05	686	688	683	895	483	689	684.68	0.62	2891	705	697	693	685	681	695	683	333	206	500	450	1	1	66606397	458	27.52	0.37	12	0.01	25.00	1851.00	1745	20230303	-60.57	647	20231024	6.34	793	-13.24	20240102	662	3.93	20240129	1745	-60.57	20230303	647	6.34	20231024	2.75	N	005320	500	333 억	411618	N	N	33	N	N
26	20240226	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	689	-10	5	-1.43	77192060	111428	88.00	694	701	689	908	490	699	692.76	0.66	-32583	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	459	27.56	0.37	12	0.17	25.00	1851.00	1745	20230303	-60.52	647	20231024	6.49	793	-13.11	20240102	662	4.08	20240129	1745	-60.52	20230303	647	6.49	20231024	2.72	N	005320	500	333 억	442719	N	N	33	N	N
27	20240226	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	690	-9	5	-1.29	70314618	101470	80.13	694	701	689	908	490	699	692.96	0.66	-30471	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	460	27.60	0.37	12	0.15	25.00	1851.00	1745	20230303	-60.46	647	20231024	6.65	793	-12.99	20240102	662	4.23	20240129	1745	-60.46	20230303	647	6.65	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
28	20240226	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	692	-7	5	-1.00	58259950	84020	66.35	694	701	690	908	490	699	693.41	0.66	-21652	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	461	27.68	0.37	12	0.13	25.00	1851.00	1745	20230303	-60.34	647	20231024	6.96	793	-12.74	20240102	662	4.53	20240129	1745	-60.34	20230303	647	6.96	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
29	20240226	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	693	-6	5	-0.86	46580828	67143	53.03	694	701	690	908	490	699	693.76	0.66	-10851	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	462	27.72	0.37	12	0.10	25.00	1851.00	1745	20230303	-60.29	647	20231024	7.11	793	-12.61	20240102	662	4.68	20240129	1745	-60.29	20230303	647	7.11	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
30	20240226	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	698	-1	5	-0.14	27269921	39275	31.02	694	701	690	908	490	699	694.33	0.66	-13974	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	465	27.92	0.38	12	0.06	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	793	-11.98	20240102	662	5.44	20240129	1745	-60.00	20230303	647	7.88	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
31	20240226	110203	57	100.00	KOSPI	유통업	N	N	N	N	N	700	1	2	0.14	24524755	35315	27.89	694	701	690	908	490	699	694.46	0.66	-14010	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	466	28.00	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	793	-11.73	20240102	662	5.74	20240129	1745	-59.89	20230303	647	8.19	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
32	20240226	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	699	0	3	0.00	14599732	21048	16.62	694	700	690	908	490	699	693.64	0.66	-8026	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	466	27.96	0.38	12	0.03	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	793	-11.85	20240102	662	5.59	20240129	1745	-59.94	20230303	647	8.04	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
33	20240226	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	694	-5	5	-0.72	992420	1430	1.13	694	694	694	908	490	699	694.00	0.66	-131	713	706	699	692	685	706	692	333	209	500	460	1	1	66606397	462	27.76	0.37	12	0.00	25.00	1851.00	1745	20230303	-60.23	647	20231024	7.26	793	-12.48	20240102	662	4.83	20240129	1745	-60.23	20230303	647	7.26	20231024	2.72	N	005320	500	333 억	442719	N	N	9	N	N
34	20240223	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	699	-6	5	-0.85	87641417	125855	68.02	699	706	692	916	494	705	696.37	0.69	-10215	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	466	27.96	0.38	12	0.19	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	793	-11.85	20240102	662	5.59	20240129	1745	-59.94	20230303	647	8.04	20231024	2.69	N	005320	500	333 억	462176	N	N	9	N	N
35	20240223	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	697	-8	5	-1.13	82758079	118867	64.24	699	706	692	916	494	705	696.22	0.69	-10185	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	464	27.88	0.38	12	0.18	25.00	1851.00	1745	20230303	-60.06	647	20231024	7.73	793	-12.11	20240102	662	5.29	20240129	1745	-60.06	20230303	647	7.73	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
36	20240223	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	696	-9	5	-1.28	67580698	97060	52.45	699	706	692	916	494	705	696.28	0.69	-7475	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	464	27.84	0.38	12	0.15	25.00	1851.00	1745	20230303	-60.11	647	20231024	7.57	793	-12.23	20240102	662	5.14	20240129	1745	-60.11	20230303	647	7.57	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
37	20240223	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	698	-7	5	-0.99	59519920	85507	46.21	699	706	692	916	494	705	696.08	0.69	-7423	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	465	27.92	0.38	12	0.13	25.00	1851.00	1745	20230303	-60.00	647	20231024	7.88	793	-11.98	20240102	662	5.44	20240129	1745	-60.00	20230303	647	7.88	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
38	20240223	120201	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-5	5	-0.71	56221413	80784	43.66	699	706	692	916	494	705	695.95	0.69	-3548	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	466	28.00	0.38	12	0.12	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	793	-11.73	20240102	662	5.74	20240129	1745	-59.89	20230303	647	8.19	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
39	20240223	110201	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-5	5	-0.71	54734614	78658	42.51	699	706	692	916	494	705	695.86	0.69	-3548	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	466	28.00	0.38	12	0.12	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	793	-11.73	20240102	662	5.74	20240129	1745	-59.89	20230303	647	8.19	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
40	20240223	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-5	5	-0.71	44606234	64134	34.66	699	706	692	916	494	705	695.52	0.69	-3958	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	466	28.00	0.38	12	0.10	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	793	-11.73	20240102	662	5.74	20240129	1745	-59.89	20230303	647	8.19	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
41	20240223	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	699	-6	5	-0.85	3987862	5705	3.08	699	706	699	916	494	705	699.01	0.69	-473	722	713	706	697	690	710	694	333	211	500	460	1	1	66606397	466	27.96	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.94	647	20231024	8.04	793	-11.85	20240102	662	5.59	20240129	1745	-59.94	20230303	647	8.04	20231024	2.69	N	005320	500	333 억	462176	N	N	36	N	N
42	20240222	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	705	-8	5	-1.12	129891550	184934	163.22	715	715	699	926	500	713	702.37	0.74	-33416	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	470	28.20	0.38	12	0.28	25.00	1851.00	1745	20230303	-59.60	647	20231024	8.96	793	-11.10	20240102	662	6.50	20240129	1745	-59.60	20230303	647	8.96	20231024	2.72	N	005320	500	333 억	495618	N	N	36	N	N
43	20240222	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	703	-10	5	-1.40	124914627	177865	156.98	715	715	699	926	500	713	702.30	0.74	-32855	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	468	28.12	0.38	12	0.27	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	793	-11.35	20240102	662	6.19	20240129	1745	-59.71	20230303	647	8.66	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
44	20240222	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	703	-10	5	-1.40	108031165	153773	135.72	715	715	699	926	500	713	702.54	0.74	-24794	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	468	28.12	0.38	12	0.23	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	793	-11.35	20240102	662	6.19	20240129	1745	-59.71	20230303	647	8.66	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
45	20240222	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	703	-10	5	-1.40	106003481	150886	133.17	715	715	699	926	500	713	702.54	0.74	-23434	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	468	28.12	0.38	12	0.23	25.00	1851.00	1745	20230303	-59.71	647	20231024	8.66	793	-11.35	20240102	662	6.19	20240129	1745	-59.71	20230303	647	8.66	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
46	20240222	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	700	-13	5	-1.82	95887779	136450	120.43	715	715	700	926	500	713	702.73	0.74	-18756	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	466	28.00	0.38	12	0.20	25.00	1851.00	1745	20230303	-59.89	647	20231024	8.19	793	-11.73	20240102	662	5.74	20240129	1745	-59.89	20230303	647	8.19	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
47	20240222	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	702	-11	5	-1.54	59495706	84494	74.57	715	715	700	926	500	713	704.14	0.74	-11392	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	468	28.08	0.38	12	0.13	25.00	1851.00	1745	20230303	-59.77	647	20231024	8.50	793	-11.48	20240102	662	6.04	20240129	1745	-59.77	20230303	647	8.50	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
48	20240222	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	706	-7	5	-0.98	19215571	27154	23.97	715	715	705	926	500	713	707.65	0.74	-17378	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	470	28.24	0.38	12	0.04	25.00	1851.00	1745	20230303	-59.54	647	20231024	9.12	793	-10.97	20240102	662	6.65	20240129	1745	-59.54	20230303	647	9.12	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
49	20240222	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	711	-2	5	-0.28	1917758	2692	2.38	715	715	711	926	500	713	712.39	0.74	-2538	723	717	712	706	701	721	710	333	213	500	470	1	1	66606397	474	28.44	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	793	-10.34	20240102	662	7.40	20240129	1745	-59.26	20230303	647	9.89	20231024	2.72	N	005320	500	333 억	495618	N	N	2	N	N
50	20240221	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	713	-3	5	-0.42	80171642	112741	84.03	708	718	707	930	502	716	711.10	0.78	-25248	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	475	28.52	0.39	12	0.17	25.00	1851.00	1745	20230303	-59.14	647	20231024	10.20	793	-10.09	20240102	662	7.70	20240129	1745	-59.14	20230303	647	10.20	20231024	2.70	N	005320	500	333 억	520090	N	N	2	N	N
51	20240221	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	709	-7	5	-0.98	71959344	101187	75.42	708	718	707	930	502	716	711.15	0.78	-18548	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	472	28.36	0.38	12	0.15	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	793	-10.59	20240102	662	7.10	20240129	1745	-59.37	20230303	647	9.58	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
52	20240221	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	713	-3	5	-0.42	59529324	83682	62.37	708	718	707	930	502	716	711.38	0.78	-13301	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	475	28.52	0.39	12	0.13	25.00	1851.00	1745	20230303	-59.14	647	20231024	10.20	793	-10.09	20240102	662	7.70	20240129	1745	-59.14	20230303	647	10.20	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
53	20240221	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-2	5	-0.28	58041344	81591	60.82	708	718	707	930	502	716	711.37	0.78	-13208	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	476	28.56	0.39	12	0.12	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
54	20240221	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	713	-3	5	-0.42	47825406	67232	50.11	708	718	707	930	502	716	711.35	0.78	-9417	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	475	28.52	0.39	12	0.10	25.00	1851.00	1745	20230303	-59.14	647	20231024	10.20	793	-10.09	20240102	662	7.70	20240129	1745	-59.14	20230303	647	10.20	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
55	20240221	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-2	5	-0.28	43558883	61240	45.65	708	718	707	930	502	716	711.28	0.78	-7319	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	476	28.56	0.39	12	0.09	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
56	20240221	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	712	-4	5	-0.56	32232024	45305	33.77	708	718	707	930	502	716	711.45	0.78	-5898	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	474	28.48	0.38	12	0.07	25.00	1851.00	1745	20230303	-59.20	647	20231024	10.05	793	-10.21	20240102	662	7.55	20240129	1745	-59.20	20230303	647	10.05	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
57	20240221	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-2	5	-0.28	7949407	11231	8.37	708	714	707	930	502	716	707.81	0.78	513	724	719	715	710	706	718	709	333	214	500	470	1	1	66606397	476	28.56	0.39	12	0.02	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.70	N	005320	500	333 억	520090	N	N	37	N	N
58	20240220	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	716	-2	5	-0.28	95848709	134157	111.92	718	720	711	933	503	718	714.45	0.82	-24064	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	477	28.64	0.39	12	0.20	25.00	1851.00	1745	20230303	-58.97	647	20231024	10.66	793	-9.71	20240102	662	8.16	20240129	1745	-58.97	20230303	647	10.66	20231024	2.74	N	005320	500	333 억	546086	N	N	37	N	N
59	20240220	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-4	5	-0.56	89718257	125577	104.76	718	720	711	933	503	718	714.45	0.82	-22991	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	476	28.56	0.39	12	0.19	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
60	20240220	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	713	-5	5	-0.70	71797827	100455	83.81	718	720	711	933	503	718	714.73	0.82	-16115	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	475	28.52	0.39	12	0.15	25.00	1851.00	1745	20230303	-59.14	647	20231024	10.20	793	-10.09	20240102	662	7.70	20240129	1745	-59.14	20230303	647	10.20	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
61	20240220	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	712	-6	5	-0.84	48728730	68062	56.78	718	720	711	933	503	718	715.95	0.82	-9742	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	474	28.48	0.38	12	0.10	25.00	1851.00	1745	20230303	-59.20	647	20231024	10.05	793	-10.21	20240102	662	7.55	20240129	1745	-59.20	20230303	647	10.05	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
62	20240220	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-4	5	-0.56	41466458	57879	48.29	718	720	711	933	503	718	716.43	0.82	-7449	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	476	28.56	0.39	12	0.09	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
63	20240220	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	716	-2	5	-0.28	37017010	51669	43.11	718	720	711	933	503	718	716.43	0.82	-5048	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	477	28.64	0.39	12	0.08	25.00	1851.00	1745	20230303	-58.97	647	20231024	10.66	793	-9.71	20240102	662	8.16	20240129	1745	-58.97	20230303	647	10.66	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
64	20240220	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	715	-3	5	-0.42	21134876	29433	24.55	718	720	711	933	503	718	718.07	0.82	-5940	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	476	28.60	0.39	12	0.04	25.00	1851.00	1745	20230303	-59.03	647	20231024	10.51	793	-9.84	20240102	662	8.01	20240129	1745	-59.03	20230303	647	10.51	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
65	20240220	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	713	-5	5	-0.70	2567866	3584	2.99	718	718	713	933	503	718	716.48	0.82	-1073	728	722	716	710	704	726	714	333	215	500	470	1	1	66606397	475	28.52	0.39	12	0.01	25.00	1851.00	1745	20230303	-59.14	647	20231024	10.20	793	-10.09	20240102	662	7.70	20240129	1745	-59.14	20230303	647	10.20	20231024	2.74	N	005320	500	333 억	546086	N	N	101	N	N
66	20240219	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	718	-2	5	-0.28	85120099	118574	45.60	710	722	710	936	504	720	717.86	0.81	9341	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	478	28.72	0.39	12	0.18	25.00	1851.00	1745	20230303	-58.85	647	20231024	10.97	793	-9.46	20240102	662	8.46	20240129	1745	-58.85	20230303	647	10.97	20231024	2.72	N	005320	500	333 억	537779	N	N	101	N	N
67	20240219	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	719	-1	5	-0.14	75586702	105261	40.48	710	722	710	936	504	720	718.09	0.81	7833	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	479	28.76	0.39	12	0.16	25.00	1851.00	1745	20230303	-58.80	647	20231024	11.13	793	-9.33	20240102	662	8.61	20240129	1745	-58.80	20230303	647	11.13	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
68	20240219	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	719	-1	5	-0.14	65628300	91362	35.13	710	722	710	936	504	720	718.33	0.81	4635	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	479	28.76	0.39	12	0.14	25.00	1851.00	1745	20230303	-58.80	647	20231024	11.13	793	-9.33	20240102	662	8.61	20240129	1745	-58.80	20230303	647	11.13	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
69	20240219	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	720	0	3	0.00	57392717	79880	30.72	710	722	710	936	504	720	718.49	0.81	4452	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	480	28.80	0.39	12	0.12	25.00	1851.00	1745	20230303	-58.74	647	20231024	11.28	793	-9.21	20240102	662	8.76	20240129	1745	-58.74	20230303	647	11.28	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
70	20240219	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	720	0	3	0.00	53636151	74652	28.71	710	722	710	936	504	720	718.48	0.81	2857	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	480	28.80	0.39	12	0.11	25.00	1851.00	1745	20230303	-58.74	647	20231024	11.28	793	-9.21	20240102	662	8.76	20240129	1745	-58.74	20230303	647	11.28	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
71	20240219	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	719	-1	5	-0.14	21601263	30096	11.57	710	721	710	936	504	720	717.75	0.81	3318	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	479	28.76	0.39	12	0.05	25.00	1851.00	1745	20230303	-58.80	647	20231024	11.13	793	-9.33	20240102	662	8.61	20240129	1745	-58.80	20230303	647	11.13	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
72	20240219	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	720	0	3	0.00	17972381	25041	9.63	710	721	710	936	504	720	717.72	0.81	4981	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	480	28.80	0.39	12	0.04	25.00	1851.00	1745	20230303	-58.74	647	20231024	11.28	793	-9.21	20240102	662	8.76	20240129	1745	-58.74	20230303	647	11.28	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
73	20240219	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	710	-10	5	-1.39	2967800	4180	1.61	710	710	710	936	504	720	710.00	0.81	513	731	725	714	708	697	728	711	333	216	500	470	1	1	66606397	473	28.40	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	793	-10.47	20240102	662	7.25	20240129	1745	-59.31	20230303	647	9.74	20231024	2.72	N	005320	500	333 억	537779	N	N	48	N	N
74	20240216	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	720	9	2	1.27	184185635	260016	166.54	714	720	703	924	498	711	708.34	0.80	5635	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	480	28.80	0.39	12	0.39	25.00	1851.00	1745	20230303	-58.74	647	20231024	11.28	793	-9.21	20240102	662	8.76	20240129	1745	-58.74	20230303	647	11.28	20231024	2.84	N	005320	500	333 억	535207	N	N	48	N	N
75	20240216	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	716	5	2	0.70	160182002	226608	145.14	714	718	703	924	498	711	706.87	0.80	4547	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	477	28.64	0.39	12	0.34	25.00	1851.00	1745	20230303	-58.97	647	20231024	10.66	793	-9.71	20240102	662	8.16	20240129	1745	-58.97	20230303	647	10.66	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
76	20240216	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	709	-2	5	-0.28	133121368	188774	120.91	714	714	703	924	498	711	705.19	0.80	4709	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	472	28.36	0.38	12	0.28	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	793	-10.59	20240102	662	7.10	20240129	1745	-59.37	20230303	647	9.58	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
77	20240216	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	707	-4	5	-0.56	125032677	177337	113.58	714	714	703	924	498	711	705.06	0.80	1584	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	471	28.28	0.38	12	0.27	25.00	1851.00	1745	20230303	-59.48	647	20231024	9.27	793	-10.84	20240102	662	6.80	20240129	1745	-59.48	20230303	647	9.27	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
78	20240216	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	707	-4	5	-0.56	119774330	169900	108.82	714	714	703	924	498	711	704.97	0.80	2824	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	471	28.28	0.38	12	0.26	25.00	1851.00	1745	20230303	-59.48	647	20231024	9.27	793	-10.84	20240102	662	6.80	20240129	1745	-59.48	20230303	647	9.27	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
79	20240216	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	706	-5	5	-0.70	104911396	148821	95.32	714	714	703	924	498	711	704.95	0.80	1410	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	470	28.24	0.38	12	0.22	25.00	1851.00	1745	20230303	-59.54	647	20231024	9.12	793	-10.97	20240102	662	6.65	20240129	1745	-59.54	20230303	647	9.12	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
80	20240216	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	708	-3	5	-0.42	43043113	61075	39.12	714	714	703	924	498	711	704.76	0.80	1409	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	472	28.32	0.38	12	0.09	25.00	1851.00	1745	20230303	-59.43	647	20231024	9.43	793	-10.72	20240102	662	6.95	20240129	1745	-59.43	20230303	647	9.43	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
81	20240216	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	709	-2	5	-0.28	951674	1341	0.86	714	714	709	924	498	711	709.67	0.80	-1160	726	718	712	704	698	715	701	333	213	500	460	1	1	66606397	472	28.36	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	793	-10.59	20240102	662	7.10	20240129	1745	-59.37	20230303	647	9.58	20231024	2.84	N	005320	500	333 억	535207	N	N	44	N	N
82	20240215	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	711	-7	5	-0.97	110137439	155062	49.15	718	720	706	933	503	718	710.28	0.79	9369	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	474	28.44	0.38	12	0.23	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	793	-10.34	20240102	662	7.40	20240129	1745	-59.26	20230303	647	9.89	20231024	2.87	N	005320	500	333 억	524114	N	N	44	N	N
83	20240215	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	710	-8	5	-1.11	87160365	122605	38.86	718	720	707	933	503	718	710.90	0.79	-2449	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	473	28.40	0.38	12	0.18	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	793	-10.47	20240102	662	7.25	20240129	1745	-59.31	20230303	647	9.74	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
84	20240215	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-4	5	-0.56	79463195	111777	35.43	718	720	707	933	503	718	710.91	0.79	-2878	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	476	28.56	0.39	12	0.17	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
85	20240215	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	716	-2	5	-0.28	73282295	103078	32.67	718	720	707	933	503	718	710.94	0.79	-2068	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	477	28.64	0.39	12	0.15	25.00	1851.00	1745	20230303	-58.97	647	20231024	10.66	793	-9.71	20240102	662	8.16	20240129	1745	-58.97	20230303	647	10.66	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
86	20240215	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	712	-6	5	-0.84	52377416	73707	23.36	718	720	707	933	503	718	710.62	0.79	-2051	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	474	28.48	0.38	12	0.11	25.00	1851.00	1745	20230303	-59.20	647	20231024	10.05	793	-10.21	20240102	662	7.55	20240129	1745	-59.20	20230303	647	10.05	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
87	20240215	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	711	-7	5	-0.97	44219045	62200	19.72	718	720	707	933	503	718	710.92	0.79	-2051	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	474	28.44	0.38	12	0.09	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	793	-10.34	20240102	662	7.40	20240129	1745	-59.26	20230303	647	9.89	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
88	20240215	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	714	-4	5	-0.56	31186038	43861	13.90	718	720	707	933	503	718	711.02	0.79	-22	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	476	28.56	0.39	12	0.07	25.00	1851.00	1745	20230303	-59.08	647	20231024	10.36	793	-9.96	20240102	662	7.85	20240129	1745	-59.08	20230303	647	10.36	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
89	20240215	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	707	-11	5	-1.53	2468772	3472	1.10	718	720	707	933	503	718	711.05	0.79	-11	730	723	713	706	696	727	710	333	215	500	470	1	1	66606397	471	28.28	0.38	12	0.01	25.00	1851.00	1745	20230303	-59.48	647	20231024	9.27	793	-10.84	20240102	662	6.80	20240129	1745	-59.48	20230303	647	9.27	20231024	2.87	N	005320	500	333 억	524114	N	N	28	N	N
90	20240214	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	718	8	2	1.13	223538929	313668	252.41	709	720	703	923	497	710	712.66	0.68	73858	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	478	28.72	0.39	12	0.47	25.00	1851.00	1745	20230303	-58.85	647	20231024	10.97	793	-9.46	20240102	662	8.46	20240129	1745	-58.85	20230303	647	10.97	20231024	2.90	N	005320	500	333 억	452856	N	N	28	N	N
91	20240214	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	719	9	2	1.27	219886177	308570	248.31	709	720	703	923	497	710	712.60	0.68	73665	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	479	28.76	0.39	12	0.46	25.00	1851.00	1745	20230303	-58.80	647	20231024	11.13	793	-9.33	20240102	662	8.61	20240129	1745	-58.80	20230303	647	11.13	20231024	2.90	N	005320	500	333 억	452856	N	N	24	N	N
92	20240214	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	711	1	2	0.14	92127942	129862	104.50	709	714	703	923	497	710	709.43	0.68	14436	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	474	28.44	0.38	12	0.19	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	793	-10.34	20240102	662	7.40	20240129	1745	-59.26	20230303	647	9.89	20231024	2.90	N	005320	500	333 억	452856	N	N	24	N	N
93	20240214	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	711	1	2	0.14	74015922	104369	83.99	709	714	703	923	497	710	709.17	0.68	12916	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	474	28.44	0.38	12	0.16	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	793	-10.34	20240102	662	7.40	20240129	1745	-59.26	20230303	647	9.89	20231024	2.90	N	005320	500	333 억	452856	N	N	24	N	N
94	20240214	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	710	0	3	0.00	54320266	76586	61.63	709	714	703	923	497	710	709.27	0.68	6098	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	473	28.40	0.38	12	0.11	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	793	-10.47	20240102	662	7.25	20240129	1745	-59.31	20230303	647	9.74	20231024	2.90	N	005320	500	333 억	452856	N	N	24	N	N
95	20240214	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	709	-1	5	-0.14	25769273	36433	29.32	709	714	703	923	497	710	707.28	0.68	551	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	472	28.36	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	793	-10.59	20240102	662	7.10	20240129	1745	-59.37	20230303	647	9.58	20231024	2.90	N	005320	500	333 억	452856	N	N	24	N	N
96	20240214	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	708	-2	5	-0.28	1624848	2292	1.84	709	709	705	923	497	710	708.76	0.68	-324	721	715	707	701	693	718	704	333	213	500	460	1	1	66606397	472	28.32	0.38	12	0.00	25.00	1851.00	1745	20230303	-59.43	647	20231024	9.43	793	-10.72	20240102	662	6.95	20240129	1745	-59.43	20230303	647	9.43	20231024	2.90	N	005320	500	333 억	452856	N	N	24	N	N
97	20240213	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	710	13	2	1.87	87844251	124213	73.62	700	713	699	906	488	697	707.21	0.61	42662	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	473	28.40	0.38	12	0.19	25.00	1851.00	1745	20230303	-59.31	647	20231024	9.74	793	-10.47	20240102	662	7.25	20240129	1745	-59.31	20230303	647	9.74	20231024	2.98	N	005320	500	333 억	409488	N	N	24	N	N
98	20240213	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	711	14	2	2.01	76115010	107623	63.79	700	713	699	906	488	697	707.24	0.61	38259	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	474	28.44	0.38	12	0.16	25.00	1851.00	1745	20230303	-59.26	647	20231024	9.89	793	-10.34	20240102	662	7.40	20240129	1745	-59.26	20230303	647	9.89	20231024	2.98	N	005320	500	333 억	409488	N	N	7	N	N
99	20240213	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	709	12	2	1.72	69918442	98897	58.62	700	713	699	906	488	697	706.98	0.61	36314	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	472	28.36	0.38	12	0.15	25.00	1851.00	1745	20230303	-59.37	647	20231024	9.58	793	-10.59	20240102	662	7.10	20240129	1745	-59.37	20230303	647	9.58	20231024	2.98	N	005320	500	333 억	409488	N	N	7	N	N
100	20240213	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	713	16	2	2.30	67688361	95757	56.76	700	713	699	906	488	697	706.88	0.61	36847	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	475	28.52	0.39	12	0.14	25.00	1851.00	1745	20230303	-59.14	647	20231024	10.20	793	-10.09	20240102	662	7.70	20240129	1745	-59.14	20230303	647	10.20	20231024	2.98	N	005320	500	333 억	409488	N	N	7	N	N
101	20240213	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	708	11	2	1.58	37536788	53237	31.55	700	709	699	906	488	697	705.09	0.61	9329	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	472	28.32	0.38	12	0.08	25.00	1851.00	1745	20230303	-59.43	647	20231024	9.43	793	-10.72	20240102	662	6.95	20240129	1745	-59.43	20230303	647	9.43	20231024	2.98	N	005320	500	333 억	409488	N	N	7	N	N
102	20240213	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	708	11	2	1.58	28492667	40405	23.95	700	709	699	906	488	697	705.18	0.61	9593	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	472	28.32	0.38	12	0.06	25.00	1851.00	1745	20230303	-59.43	647	20231024	9.43	793	-10.72	20240102	662	6.95	20240129	1745	-59.43	20230303	647	9.43	20231024	2.98	N	005320	500	333 억	409488	N	N	7	N	N
103	20240213	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	706	9	2	1.29	21693042	30767	18.24	700	709	699	906	488	697	705.07	0.61	6381	725	710	700	685	675	706	681	333	209	500	460	1	1	66606397	470	28.24	0.38	12	0.05	25.00	1851.00	1745	20230303	-59.54	647	20231024	9.12	793	-10.97	20240102	662	6.65	20240129	1745	-59.54	20230303	647	9.12	20231024	2.98	N	005320	500	333 억	409488	N	N	7	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History