KissMeData/008600/price/prices-20240201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	525	-20	5	-3.67	137648243	260878	390.54	543	546	516	708	382	545	527.64	1.67	16846	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	353	-3.78	0.35	12	0.39	-139.00	1509.00	809	20231114	-35.11	449	20230726	16.93	744	-29.44	20240115	516	1.74	20240229	809	-35.11	20231114	449	16.93	20230726	0.78	N	008600	1000	728 억	1120145	N	N	72	N	N
3	20240229	150230	57	100.00	KOSPI	유통업	N	N	N	N	N	524	-21	5	-3.85	130188521	246609	369.18	543	546	516	708	382	545	527.91	1.67	18106	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	352	-3.77	0.35	12	0.37	-139.00	1509.00	809	20231114	-35.23	449	20230726	16.70	744	-29.57	20240115	516	1.55	20240229	809	-35.23	20231114	449	16.70	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
4	20240229	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	530	-15	5	-2.75	72544282	136127	203.79	543	546	526	708	382	545	532.92	1.67	-347	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	356	-3.81	0.35	12	0.20	-139.00	1509.00	809	20231114	-34.49	449	20230726	18.04	744	-28.76	20240115	517	2.51	20240227	809	-34.49	20231114	449	18.04	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
5	20240229	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-12	5	-2.20	33253206	61924	92.70	543	546	530	708	382	545	537.00	1.67	4431	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	358	-3.83	0.35	12	0.09	-139.00	1509.00	809	20231114	-34.12	449	20230726	18.71	744	-28.36	20240115	517	3.09	20240227	809	-34.12	20231114	449	18.71	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
6	20240229	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	531	-14	5	-2.57	25170797	46710	69.93	543	546	531	708	382	545	538.87	1.67	5497	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	357	-3.82	0.35	12	0.07	-139.00	1509.00	809	20231114	-34.36	449	20230726	18.26	744	-28.63	20240115	517	2.71	20240227	809	-34.36	20231114	449	18.26	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
7	20240229	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-7	5	-1.28	20267953	37531	56.18	543	546	538	708	382	545	540.03	1.67	5608	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	362	-3.87	0.36	12	0.06	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	517	4.06	20240227	809	-33.50	20231114	449	19.82	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
8	20240229	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-2	5	-0.37	10596411	19576	29.31	543	546	539	708	382	545	541.30	1.67	6621	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	365	-3.91	0.36	12	0.03	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	517	5.03	20240227	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
9	20240229	090232	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-2	5	-0.37	81450	150	0.22	543	543	543	708	382	545	543.00	1.67	-31	555	550	540	535	525	552	537	729	163	1000	380	1	1	67236039	365	-3.91	0.36	12	0.00	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	517	5.03	20240227	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1120145	N	N	87	N	N
10	20240228	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	545	14	2	2.64	35830437	66394	47.09	530	545	530	690	372	531	539.66	1.65	7074	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	366	-3.92	0.36	12	0.10	-139.00	1509.00	809	20231114	-32.63	449	20230726	21.38	744	-26.75	20240115	517	5.42	20240227	809	-32.63	20231114	449	21.38	20230726	0.77	N	008600	1000	728 억	1112677	N	N	87	N	N
11	20240228	150220	57	100.00	KOSPI	유통업	N	N	N	N	N	539	8	2	1.51	27460544	50955	36.14	530	544	530	690	372	531	538.92	1.65	1772	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	362	-3.88	0.36	12	0.08	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	517	4.26	20240227	809	-33.37	20231114	449	20.04	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
12	20240228	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	538	7	2	1.32	20452202	37918	26.89	530	544	530	690	372	531	539.38	1.65	1808	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	362	-3.87	0.36	12	0.06	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	517	4.06	20240227	809	-33.50	20231114	449	19.82	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
13	20240228	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	537	6	2	1.13	17780359	32949	23.37	530	544	530	690	372	531	539.63	1.65	1822	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	361	-3.86	0.36	12	0.05	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	517	3.87	20240227	809	-33.62	20231114	449	19.60	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
14	20240228	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	538	7	2	1.32	14762448	27343	19.39	530	544	530	690	372	531	539.90	1.65	1930	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	362	-3.87	0.36	12	0.04	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	517	4.06	20240227	809	-33.50	20231114	449	19.82	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
15	20240228	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	539	8	2	1.51	14166527	26237	18.61	530	544	530	690	372	531	539.94	1.65	1932	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	362	-3.88	0.36	12	0.04	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	517	4.26	20240227	809	-33.37	20231114	449	20.04	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
16	20240228	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	542	11	2	2.07	8824821	16376	11.61	530	544	530	690	372	531	538.89	1.65	921	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	364	-3.90	0.36	12	0.02	-139.00	1509.00	809	20231114	-33.00	449	20230726	20.71	744	-27.15	20240115	517	4.84	20240227	809	-33.00	20231114	449	20.71	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
17	20240228	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	531	0	3	0.00	195815	369	0.26	530	539	530	690	372	531	530.66	1.65	67	551	541	529	519	507	546	524	729	159	1000	370	1	1	67236039	357	-3.82	0.35	12	0.00	-139.00	1509.00	809	20231114	-34.36	449	20230726	18.26	744	-28.63	20240115	517	2.71	20240227	809	-34.36	20231114	449	18.26	20230726	0.77	N	008600	1000	728 억	1112677	N	N	4	N	N
18	20240227	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	531	4	2	0.76	73912563	140926	83.11	526	539	517	685	369	527	524.48	1.71	-33223	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	357	-3.82	0.35	12	0.21	-139.00	1509.00	809	20231114	-34.36	449	20230726	18.26	744	-28.63	20240115	517	2.71	20240227	809	-34.36	20231114	449	18.26	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
19	20240227	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	531	4	2	0.76	72788542	138804	81.86	526	539	517	685	369	527	524.40	1.71	-33229	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	357	-3.82	0.35	12	0.21	-139.00	1509.00	809	20231114	-34.36	449	20230726	18.26	744	-28.63	20240115	517	2.71	20240227	809	-34.36	20231114	449	18.26	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
20	20240227	140233	57	100.00	KOSPI	유통업	N	N	N	N	N	531	4	2	0.76	63135929	120629	71.14	526	539	517	685	369	527	523.39	1.71	-31517	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	357	-3.82	0.35	12	0.18	-139.00	1509.00	809	20231114	-34.36	449	20230726	18.26	744	-28.63	20240115	517	2.71	20240227	809	-34.36	20231114	449	18.26	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
21	20240227	130216	57	100.00	KOSPI	유통업	N	N	N	N	N	527	0	3	0.00	56047459	107229	63.24	526	539	517	685	369	527	522.69	1.71	-34995	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	354	-3.79	0.35	12	0.16	-139.00	1509.00	809	20231114	-34.86	449	20230726	17.37	744	-29.17	20240115	517	1.93	20240227	809	-34.86	20231114	449	17.37	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
22	20240227	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	523	-4	5	-0.76	52860791	101171	59.66	526	539	517	685	369	527	522.49	1.71	-34995	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	352	-3.76	0.35	12	0.15	-139.00	1509.00	809	20231114	-35.35	449	20230726	16.48	744	-29.70	20240115	517	1.16	20240227	809	-35.35	20231114	449	16.48	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
23	20240227	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	522	-5	5	-0.95	49618309	94957	56.00	526	539	517	685	369	527	522.53	1.71	-35527	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	351	-3.76	0.35	12	0.14	-139.00	1509.00	809	20231114	-35.48	449	20230726	16.26	744	-29.84	20240115	517	0.97	20240227	809	-35.48	20231114	449	16.26	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
24	20240227	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	522	-5	5	-0.95	28952027	55239	32.58	526	539	520	685	369	527	524.12	1.71	-27337	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	351	-3.76	0.35	12	0.08	-139.00	1509.00	809	20231114	-35.48	449	20230726	16.26	744	-29.84	20240115	520	0.38	20240227	809	-35.48	20231114	449	16.26	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
25	20240227	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	527	0	3	0.00	3276421	6218	3.67	526	539	525	685	369	527	526.93	1.71	-739	544	535	531	522	518	533	520	729	158	1000	360	1	1	67236039	354	-3.79	0.35	12	0.01	-139.00	1509.00	809	20231114	-34.86	449	20230726	17.37	744	-29.17	20240115	525	0.38	20240227	809	-34.86	20231114	449	17.37	20230726	0.78	N	008600	1000	728 억	1147466	N	N	4	N	N
26	20240226	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	527	-10	5	-1.86	90271499	169500	109.79	538	540	527	698	376	537	532.58	1.76	-32969	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	354	-3.79	0.35	12	0.25	-139.00	1509.00	809	20231114	-34.86	449	20230726	17.37	744	-29.17	20240115	527	0.00	20240226	809	-34.86	20231114	449	17.37	20230726	0.77	N	008600	1000	728 억	1182485	N	N	4	N	N
27	20240226	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	534	-3	5	-0.56	83526231	156725	101.51	538	540	529	698	376	537	532.95	1.76	-29797	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	359	-3.84	0.35	12	0.23	-139.00	1509.00	809	20231114	-33.99	449	20230726	18.93	744	-28.23	20240115	529	0.95	20240226	809	-33.99	20231114	449	18.93	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
28	20240226	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-5	5	-0.93	64762955	121370	78.61	538	540	530	698	376	537	533.60	1.76	-22170	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	358	-3.83	0.35	12	0.18	-139.00	1509.00	809	20231114	-34.24	449	20230726	18.49	744	-28.49	20240115	530	0.38	20240226	809	-34.24	20231114	449	18.49	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
29	20240226	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-1	5	-0.19	58174541	109012	70.61	538	540	530	698	376	537	533.65	1.76	-20957	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	360	-3.86	0.36	12	0.16	-139.00	1509.00	809	20231114	-33.75	449	20230726	19.38	744	-27.96	20240115	530	1.13	20240226	809	-33.75	20231114	449	19.38	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
30	20240226	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-4	5	-0.74	51905878	97251	62.99	538	540	530	698	376	537	533.73	1.76	-22531	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	358	-3.83	0.35	12	0.14	-139.00	1509.00	809	20231114	-34.12	449	20230726	18.71	744	-28.36	20240115	530	0.57	20240226	809	-34.12	20231114	449	18.71	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
31	20240226	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-4	5	-0.74	36217824	67738	43.87	538	540	532	698	376	537	534.68	1.76	-17681	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	358	-3.83	0.35	12	0.10	-139.00	1509.00	809	20231114	-34.12	449	20230726	18.71	744	-28.36	20240115	531	0.38	20240131	809	-34.12	20231114	449	18.71	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
32	20240226	100228	57	100.00	KOSPI	유통업	N	N	N	N	N	535	-2	5	-0.37	17468301	32616	21.13	538	540	533	698	376	537	535.57	1.76	-12342	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	360	-3.85	0.35	12	0.05	-139.00	1509.00	809	20231114	-33.87	449	20230726	19.15	744	-28.09	20240115	531	0.75	20240131	809	-33.87	20231114	449	19.15	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
33	20240226	090225	57	100.00	KOSPI	유통업	N	N	N	N	N	537	0	3	0.00	4234266	7877	5.10	538	540	537	698	376	537	537.55	1.76	-7582	550	543	538	531	526	541	529	729	161	1000	370	1	1	67236039	361	-3.86	0.36	12	0.01	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.77	N	008600	1000	728 억	1182485	N	N	1	N	N
34	20240223	160227	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-8	5	-1.47	82991829	154338	87.69	545	545	533	708	382	545	537.73	1.84	-52474	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	361	-3.86	0.36	12	0.23	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
35	20240223	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-8	5	-1.47	79775103	148348	84.28	545	545	533	708	382	545	537.76	1.84	-52471	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	361	-3.86	0.36	12	0.22	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
36	20240223	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	540	-5	5	-0.92	63867644	118771	67.48	545	545	533	708	382	545	537.74	1.84	-51009	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	363	-3.88	0.36	12	0.18	-139.00	1509.00	809	20231114	-33.25	449	20230726	20.27	744	-27.42	20240115	531	1.69	20240131	809	-33.25	20231114	449	20.27	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
37	20240223	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-7	5	-1.28	57265324	106525	60.52	545	545	533	708	382	545	537.58	1.84	-46787	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	362	-3.87	0.36	12	0.16	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
38	20240223	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	539	-6	5	-1.10	55190937	102668	58.33	545	545	533	708	382	545	537.57	1.84	-43599	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	362	-3.88	0.36	12	0.15	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	531	1.51	20240131	809	-33.37	20231114	449	20.04	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
39	20240223	110227	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-8	5	-1.47	46529273	86540	49.17	545	545	533	708	382	545	537.66	1.84	-41857	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	361	-3.86	0.36	12	0.13	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
40	20240223	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-7	5	-1.28	29991651	55828	31.72	545	545	533	708	382	545	537.22	1.84	-31150	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	362	-3.87	0.36	12	0.08	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
41	20240223	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	540	-5	5	-0.92	3181040	5839	3.32	545	545	540	708	382	545	544.79	1.84	-3638	554	549	542	537	530	552	540	729	163	1000	380	1	1	67236039	363	-3.88	0.36	12	0.01	-139.00	1509.00	809	20231114	-33.25	449	20230726	20.27	744	-27.42	20240115	531	1.69	20240131	809	-33.25	20231114	449	20.27	20230726	0.77	N	008600	1000	728 억	1234959	N	N	1	N	N
42	20240222	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	545	10	2	1.87	94899810	175022	132.79	539	547	535	695	375	535	542.20	1.88	-26911	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	366	-3.92	0.36	12	0.26	-139.00	1509.00	809	20231114	-32.63	449	20230726	21.38	744	-26.75	20240115	531	2.64	20240131	809	-32.63	20231114	449	21.38	20230726	0.78	N	008600	1000	728 억	1261870	N	N	1	N	N
43	20240222	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	544	9	2	1.68	85057943	156951	119.08	539	547	535	695	375	535	541.94	1.88	-27153	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	366	-3.91	0.36	12	0.23	-139.00	1509.00	809	20231114	-32.76	449	20230726	21.16	744	-26.88	20240115	531	2.45	20240131	809	-32.76	20231114	449	21.16	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
44	20240222	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	544	9	2	1.68	70408435	129980	98.61	539	547	535	695	375	535	541.69	1.88	-27415	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	366	-3.91	0.36	12	0.19	-139.00	1509.00	809	20231114	-32.76	449	20230726	21.16	744	-26.88	20240115	531	2.45	20240131	809	-32.76	20231114	449	21.16	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
45	20240222	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	543	8	2	1.50	55960222	103420	78.46	539	547	535	695	375	535	541.10	1.88	-28571	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	365	-3.91	0.36	12	0.15	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
46	20240222	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	543	8	2	1.50	35823075	66354	50.34	539	547	535	695	375	535	539.88	1.88	-23365	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	365	-3.91	0.36	12	0.10	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
47	20240222	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	542	7	2	1.31	25796213	47878	36.32	539	544	535	695	375	535	538.79	1.88	-24176	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	364	-3.90	0.36	12	0.07	-139.00	1509.00	809	20231114	-33.00	449	20230726	20.71	744	-27.15	20240115	531	2.07	20240131	809	-33.00	20231114	449	20.71	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
48	20240222	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	538	3	2	0.56	15990599	29731	22.56	539	540	535	695	375	535	537.84	1.88	-20694	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	362	-3.87	0.36	12	0.04	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
49	20240222	090225	57	100.00	KOSPI	유통업	N	N	N	N	N	539	4	2	0.75	521752	968	0.73	539	539	539	695	375	535	539.00	1.88	-154	542	538	535	531	528	537	530	729	160	1000	370	1	1	67236039	362	-3.88	0.36	12	0.00	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	531	1.51	20240131	809	-33.37	20231114	449	20.04	20230726	0.78	N	008600	1000	728 억	1261870	N	N	0	N	N
50	20240221	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	535	-2	5	-0.37	70474567	131800	47.73	537	539	532	698	376	537	534.71	1.93	-36084	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	360	-3.85	0.35	12	0.20	-139.00	1509.00	809	20231114	-33.87	449	20230726	19.15	744	-28.09	20240115	531	0.75	20240131	809	-33.87	20231114	449	19.15	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
51	20240221	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	537	0	3	0.00	69452059	129892	47.04	537	539	532	698	376	537	534.69	1.93	-35583	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	361	-3.86	0.36	12	0.19	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
52	20240221	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	535	-2	5	-0.37	60619183	113421	41.07	537	539	532	698	376	537	534.46	1.93	-31309	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	360	-3.85	0.35	12	0.17	-139.00	1509.00	809	20231114	-33.87	449	20230726	19.15	744	-28.09	20240115	531	0.75	20240131	809	-33.87	20231114	449	19.15	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
53	20240221	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-4	5	-0.74	50001012	93537	33.87	537	539	532	698	376	537	534.56	1.93	-25209	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	358	-3.83	0.35	12	0.14	-139.00	1509.00	809	20231114	-34.12	449	20230726	18.71	744	-28.36	20240115	531	0.38	20240131	809	-34.12	20231114	449	18.71	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
54	20240221	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-4	5	-0.74	33745308	63033	22.82	537	539	532	698	376	537	535.36	1.93	-15392	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	358	-3.83	0.35	12	0.09	-139.00	1509.00	809	20231114	-34.12	449	20230726	18.71	744	-28.36	20240115	531	0.38	20240131	809	-34.12	20231114	449	18.71	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
55	20240221	110225	57	100.00	KOSPI	유통업	N	N	N	N	N	537	0	3	0.00	15531993	28968	10.49	537	539	534	698	376	537	536.18	1.93	-10505	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	361	-3.86	0.36	12	0.04	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
56	20240221	100223	57	100.00	KOSPI	유통업	N	N	N	N	N	537	0	3	0.00	8442249	15770	5.71	537	539	534	698	376	537	535.34	1.93	-6485	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	361	-3.86	0.36	12	0.02	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
57	20240221	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	539	2	2	0.37	1408022	2622	0.95	537	539	537	698	376	537	537.00	1.93	-151	555	545	539	529	523	543	527	729	161	1000	370	1	1	67236039	362	-3.88	0.36	12	0.00	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	531	1.51	20240131	809	-33.37	20231114	449	20.04	20230726	0.78	N	008600	1000	728 억	1297885	N	N	1	N	N
58	20240220	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-6	5	-1.10	146949554	273148	166.61	548	549	533	705	381	543	537.99	2.04	-58458	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	361	-3.86	0.36	12	0.41	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.78	N	008600	1000	728 억	1371125	N	N	1	N	N
59	20240220	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-7	5	-1.29	139299035	258884	157.91	548	549	533	705	381	543	538.08	2.04	-56607	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	360	-3.86	0.36	12	0.39	-139.00	1509.00	809	20231114	-33.75	449	20230726	19.38	744	-27.96	20240115	531	0.94	20240131	809	-33.75	20231114	449	19.38	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
60	20240220	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	542	-1	5	-0.18	112669302	209323	127.68	548	549	533	705	381	543	538.26	2.04	-43737	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	364	-3.90	0.36	12	0.31	-139.00	1509.00	809	20231114	-33.00	449	20230726	20.71	744	-27.15	20240115	531	2.07	20240131	809	-33.00	20231114	449	20.71	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
61	20240220	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-5	5	-0.92	109753166	203941	124.39	548	549	533	705	381	543	538.16	2.04	-42676	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	362	-3.87	0.36	12	0.30	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
62	20240220	120221	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-5	5	-0.92	75727233	140910	85.95	548	549	533	705	381	543	537.42	2.04	-20312	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	362	-3.87	0.36	12	0.21	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
63	20240220	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-6	5	-1.10	72340774	134613	82.11	548	549	533	705	381	543	537.40	2.04	-20183	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	361	-3.86	0.36	12	0.20	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
64	20240220	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-7	5	-1.29	57015770	106062	64.69	548	549	533	705	381	543	537.57	2.04	-34713	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	360	-3.86	0.36	12	0.16	-139.00	1509.00	809	20231114	-33.75	449	20230726	19.38	744	-27.96	20240115	531	0.94	20240131	809	-33.75	20231114	449	19.38	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
65	20240220	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	545	2	2	0.37	179086	327	0.20	548	548	545	705	381	543	547.66	2.04	-34	550	546	543	539	536	548	541	729	162	1000	380	1	1	67236039	366	-3.92	0.36	12	0.00	-139.00	1509.00	809	20231114	-32.63	449	20230726	21.38	744	-26.75	20240115	531	2.64	20240131	809	-32.63	20231114	449	21.38	20230726	0.78	N	008600	1000	728 억	1371125	N	N	7	N	N
66	20240219	160222	57	100.00	KOSPI	유통업	N	N	N	N	N	543	1	2	0.18	88866935	163748	144.61	542	547	540	704	380	542	542.71	2.00	29152	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	365	-3.91	0.36	12	0.24	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1341916	N	N	7	N	N
67	20240219	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	543	1	2	0.18	80277284	147942	130.65	542	547	540	704	380	542	542.63	2.00	28804	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	365	-3.91	0.36	12	0.22	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
68	20240219	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	544	2	2	0.37	75985429	140036	123.67	542	547	540	704	380	542	542.61	2.00	26488	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	366	-3.91	0.36	12	0.21	-139.00	1509.00	809	20231114	-32.76	449	20230726	21.16	744	-26.88	20240115	531	2.45	20240131	809	-32.76	20231114	449	21.16	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
69	20240219	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	544	2	2	0.37	66727417	122984	108.61	542	547	540	704	380	542	542.57	2.00	21063	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	366	-3.91	0.36	12	0.18	-139.00	1509.00	809	20231114	-32.76	449	20230726	21.16	744	-26.88	20240115	531	2.45	20240131	809	-32.76	20231114	449	21.16	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
70	20240219	120222	57	100.00	KOSPI	유통업	N	N	N	N	N	545	3	2	0.55	57096164	105326	93.02	542	547	540	704	380	542	542.09	2.00	16873	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	366	-3.92	0.36	12	0.16	-139.00	1509.00	809	20231114	-32.63	449	20230726	21.38	744	-26.75	20240115	531	2.64	20240131	809	-32.63	20231114	449	21.38	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
71	20240219	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-1	5	-0.18	41905344	77384	68.34	542	547	540	704	380	542	541.52	2.00	15570	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	364	-3.89	0.36	12	0.12	-139.00	1509.00	809	20231114	-33.13	449	20230726	20.49	744	-27.28	20240115	531	1.88	20240131	809	-33.13	20231114	449	20.49	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
72	20240219	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	543	1	2	0.18	18436958	33962	29.99	542	547	540	704	380	542	542.87	2.00	13012	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	365	-3.91	0.36	12	0.05	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
73	20240219	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-1	5	-0.18	2740849	5066	4.47	542	542	540	704	380	542	541.03	2.00	1821	562	552	544	534	526	548	530	729	162	1000	370	1	1	67236039	364	-3.89	0.36	12	0.01	-139.00	1509.00	809	20231114	-33.13	449	20230726	20.49	744	-27.28	20240115	531	1.88	20240131	809	-33.13	20231114	449	20.49	20230726	0.78	N	008600	1000	728 억	1341916	N	N	0	N	N
74	20240216	160219	57	100.00	KOSPI	유통업	N	N	N	N	N	542	1	2	0.18	61052716	113130	92.09	546	554	536	703	379	541	539.67	2.01	-10606	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	364	-3.90	0.36	12	0.17	-139.00	1509.00	809	20231114	-33.00	449	20230726	20.71	744	-27.15	20240115	531	2.07	20240131	809	-33.00	20231114	449	20.71	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
75	20240216	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	543	2	2	0.37	58504705	108430	88.27	546	554	536	703	379	541	539.56	2.01	-10614	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	365	-3.91	0.36	12	0.16	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
76	20240216	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	546	5	2	0.92	50655137	93962	76.49	546	554	536	703	379	541	539.10	2.01	-15887	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	367	-3.93	0.36	12	0.14	-139.00	1509.00	809	20231114	-32.51	449	20230726	21.60	744	-26.61	20240115	531	2.82	20240131	809	-32.51	20231114	449	21.60	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
77	20240216	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	542	1	2	0.18	47056602	87347	71.11	546	554	536	703	379	541	538.73	2.01	-16302	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	364	-3.90	0.36	12	0.13	-139.00	1509.00	809	20231114	-33.00	449	20230726	20.71	744	-27.15	20240115	531	2.07	20240131	809	-33.00	20231114	449	20.71	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
78	20240216	120222	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-3	5	-0.55	40957377	76071	61.93	546	554	536	703	379	541	538.41	2.01	-19806	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	362	-3.87	0.36	12	0.11	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
79	20240216	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-3	5	-0.55	33028975	61323	49.92	546	554	536	703	379	541	538.61	2.01	-21419	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	362	-3.87	0.36	12	0.09	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
80	20240216	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-4	5	-0.74	29888729	55487	45.17	546	554	536	703	379	541	538.66	2.01	-21375	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	361	-3.86	0.36	12	0.08	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
81	20240216	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	541	0	3	0.00	1756272	3237	2.64	546	554	541	703	379	541	542.56	2.01	1234	557	548	542	533	527	546	531	729	162	1000	370	1	1	67236039	364	-3.89	0.36	12	0.00	-139.00	1509.00	809	20231114	-33.13	449	20230726	20.49	744	-27.28	20240115	531	1.88	20240131	809	-33.13	20231114	449	20.49	20230726	0.78	N	008600	1000	728 억	1352522	N	N	0	N	N
82	20240215	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	541	0	3	0.00	66299327	122841	65.17	547	551	536	703	379	541	539.72	2.04	-19841	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	364	-3.89	0.36	12	0.18	-139.00	1509.00	809	20231114	-33.13	449	20230726	20.49	744	-27.28	20240115	531	1.88	20240131	809	-33.13	20231114	449	20.49	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
83	20240215	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	543	2	2	0.37	61374515	113717	60.33	547	551	536	703	379	541	539.71	2.04	-20542	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	365	-3.91	0.36	12	0.17	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
84	20240215	140220	57	100.00	KOSPI	유통업	N	N	N	N	N	544	3	2	0.55	52542266	97416	51.68	547	551	536	703	379	541	539.36	2.04	-16123	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	366	-3.91	0.36	12	0.14	-139.00	1509.00	809	20231114	-32.76	449	20230726	21.16	744	-26.88	20240115	531	2.45	20240131	809	-32.76	20231114	449	21.16	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
85	20240215	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	544	3	2	0.55	50110033	92945	49.31	547	551	536	703	379	541	539.14	2.04	-13398	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	366	-3.91	0.36	12	0.14	-139.00	1509.00	809	20231114	-32.76	449	20230726	21.16	744	-26.88	20240115	531	2.45	20240131	809	-32.76	20231114	449	21.16	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
86	20240215	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	539	-2	5	-0.37	42345998	78604	41.70	547	551	536	703	379	541	538.73	2.04	-14493	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	362	-3.88	0.36	12	0.12	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	531	1.51	20240131	809	-33.37	20231114	449	20.04	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
87	20240215	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	539	-2	5	-0.37	24456570	45365	24.07	547	551	536	703	379	541	539.11	2.04	-19247	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	362	-3.88	0.36	12	0.07	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	531	1.51	20240131	809	-33.37	20231114	449	20.04	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
88	20240215	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	539	-2	5	-0.37	17250154	31972	16.96	547	551	536	703	379	541	539.54	2.04	-12117	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	362	-3.88	0.36	12	0.05	-139.00	1509.00	809	20231114	-33.37	449	20230726	20.04	744	-27.55	20240115	531	1.51	20240131	809	-33.37	20231114	449	20.04	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
89	20240215	090218	57	100.00	KOSPI	유통업	N	N	N	N	N	550	9	2	1.66	1526177	2791	1.48	547	551	545	703	379	541	546.82	2.04	-2760	551	546	539	534	527	548	536	729	162	1000	370	1	1	67236039	370	-3.96	0.36	12	0.00	-139.00	1509.00	809	20231114	-32.01	449	20230726	22.49	744	-26.08	20240115	531	3.58	20240131	809	-32.01	20231114	449	22.49	20230726	0.80	N	008600	1000	728 억	1372363	N	N	2	N	N
90	20240214	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	541	0	3	0.00	101006788	188397	73.69	532	544	532	703	379	541	536.14	1.99	33253	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	364	-3.89	0.36	12	0.28	-139.00	1509.00	809	20231114	-33.13	449	20230726	20.49	744	-27.28	20240115	531	1.88	20240131	809	-33.13	20231114	449	20.49	20230726	0.76	N	008600	1000	728 억	1335241	N	N	2	N	N
91	20240214	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	542	1	2	0.18	99481839	185583	72.59	532	544	532	703	379	541	536.05	1.99	33210	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	364	-3.90	0.36	12	0.28	-139.00	1509.00	809	20231114	-33.00	449	20230726	20.71	744	-27.15	20240115	531	2.07	20240131	809	-33.00	20231114	449	20.71	20230726	0.76	N	008600	1000	728 억	1335241	N	N	0	N	N
92	20240214	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-3	5	-0.55	86343596	161153	63.04	532	544	532	703	379	541	535.79	1.99	19392	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	362	-3.87	0.36	12	0.24	-139.00	1509.00	809	20231114	-33.50	449	20230726	19.82	744	-27.69	20240115	531	1.32	20240131	809	-33.50	20231114	449	19.82	20230726	0.76	N	008600	1000	728 억	1335241	N	N	0	N	N
93	20240214	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-4	5	-0.74	58397093	108914	42.60	532	544	532	703	379	541	536.18	1.99	13359	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	361	-3.86	0.36	12	0.16	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.76	N	008600	1000	728 억	1335241	N	N	0	N	N
94	20240214	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-5	5	-0.92	45237507	84378	33.01	532	544	532	703	379	541	536.13	1.99	1505	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	360	-3.86	0.36	12	0.13	-139.00	1509.00	809	20231114	-33.75	449	20230726	19.38	744	-27.96	20240115	531	0.94	20240131	809	-33.75	20231114	449	19.38	20230726	0.76	N	008600	1000	728 억	1335241	N	N	0	N	N
95	20240214	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-4	5	-0.74	40932065	76363	29.87	532	544	532	703	379	541	536.02	1.99	3183	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	361	-3.86	0.36	12	0.11	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.76	N	008600	1000	728 억	1335241	N	N	0	N	N
96	20240214	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-4	5	-0.74	3530877	6636	2.60	532	537	532	703	379	541	532.08	1.99	2223	561	550	543	532	525	556	538	729	162	1000	370	1	1	67236039	361	-3.86	0.36	12	0.01	-139.00	1509.00	809	20231114	-33.62	449	20230726	19.60	744	-27.82	20240115	531	1.13	20240131	809	-33.62	20231114	449	19.60	20230726	0.76	N	008600	1000	728 억	1335241	N	N	0	N	N
97	20240213	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	541	6	2	1.12	138716057	255068	45.40	540	554	536	695	375	535	543.84	1.89	54170	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	364	-3.89	0.36	12	0.38	-139.00	1509.00	809	20231114	-33.13	449	20230726	20.49	744	-27.28	20240115	531	1.88	20240131	809	-33.13	20231114	449	20.49	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N
98	20240213	150212	57	100.00	KOSPI	유통업	N	N	N	N	N	546	11	2	2.06	122039765	224362	39.94	540	554	536	695	375	535	543.94	1.89	35635	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	367	-3.93	0.36	12	0.33	-139.00	1509.00	809	20231114	-32.51	449	20230726	21.60	744	-26.61	20240115	531	2.82	20240131	809	-32.51	20231114	449	21.60	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N
99	20240213	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	550	15	2	2.80	95999852	176804	31.47	540	554	536	695	375	535	542.97	1.89	41264	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	370	-3.96	0.36	12	0.26	-139.00	1509.00	809	20231114	-32.01	449	20230726	22.49	744	-26.08	20240115	531	3.58	20240131	809	-32.01	20231114	449	22.49	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N
100	20240213	130217	57	100.00	KOSPI	유통업	N	N	N	N	N	547	12	2	2.24	85311405	157378	28.01	540	548	536	695	375	535	542.08	1.89	39119	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	368	-3.94	0.36	12	0.23	-139.00	1509.00	809	20231114	-32.39	449	20230726	21.83	744	-26.48	20240115	531	3.01	20240131	809	-32.39	20231114	449	21.83	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N
101	20240213	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	543	8	2	1.50	60367522	111415	19.83	540	548	536	695	375	535	541.83	1.89	21215	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	365	-3.91	0.36	12	0.17	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N
102	20240213	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	545	10	2	1.87	38715913	71579	12.74	540	548	536	695	375	535	540.88	1.89	12193	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	366	-3.92	0.36	12	0.11	-139.00	1509.00	809	20231114	-32.63	449	20230726	21.38	744	-26.75	20240115	531	2.64	20240131	809	-32.63	20231114	449	21.38	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N
103	20240213	100205	57	100.00	KOSPI	유통업	N	N	N	N	N	543	8	2	1.50	30724171	56856	10.12	540	548	536	695	375	535	540.39	1.89	11629	589	562	547	520	505	554	512	729	160	1000	370	1	1	67236039	365	-3.91	0.36	12	0.08	-139.00	1509.00	809	20231114	-32.88	449	20230726	20.94	744	-27.02	20240115	531	2.26	20240131	809	-32.88	20231114	449	20.94	20230726	0.76	N	008600	1000	728 억	1271955	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History