KissMeData/450140/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	20240329	161258	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	80	2	2.21	1834655575	503471	148.91	3630	3710	3570	4710	2540	3625	3642.49	0.47	-21917	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2326	19.10	1.22	12	0.80	194.00	3040.00	5180	20230612	-28.47	2600	20231020	42.50	5030	-26.34	20240227	2655	39.55	20240125	5180	-28.47	20230612	2600	42.50	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
3	20240329	151301	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	30	2	0.83	1596272665	438940	129.82	3630	3710	3570	4710	2540	3625	3636.65	0.47	-18247	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2295	18.84	1.20	12	0.70	194.00	3040.00	5180	20230612	-29.44	2600	20231020	40.58	5030	-27.34	20240227	2655	37.66	20240125	5180	-29.44	20230612	2600	40.58	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
4	20240329	141255	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-10	5	-0.28	1067929065	295010	87.25	3630	3695	3570	4710	2540	3625	3619.98	0.47	-51698	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2269	18.63	1.19	12	0.47	194.00	3040.00	5180	20230612	-30.21	2600	20231020	39.04	5030	-28.13	20240227	2655	36.16	20240125	5180	-30.21	20230612	2600	39.04	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
5	20240329	131231	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-5	5	-0.14	978488970	270258	79.93	3630	3695	3570	4710	2540	3625	3620.57	0.47	-47052	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2273	18.66	1.19	12	0.43	194.00	3040.00	5180	20230612	-30.12	2600	20231020	39.23	5030	-28.03	20240227	2655	36.35	20240125	5180	-30.12	20230612	2600	39.23	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
6	20240329	121247	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	10	2	0.28	911785550	251842	74.49	3630	3695	3570	4710	2540	3625	3620.47	0.47	-45812	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2282	18.74	1.20	12	0.40	194.00	3040.00	5180	20230612	-29.83	2600	20231020	39.81	5030	-27.73	20240227	2655	36.91	20240125	5180	-29.83	20230612	2600	39.81	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
7	20240329	111233	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	0	3	0.00	820045910	226504	66.99	3630	3695	3570	4710	2540	3625	3620.45	0.47	-30591	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2276	18.69	1.19	12	0.36	194.00	3040.00	5180	20230612	-30.02	2600	20231020	39.42	5030	-27.93	20240227	2655	36.53	20240125	5180	-30.02	20230612	2600	39.42	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
8	20240329	101233	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	20	2	0.55	488721275	135582	40.10	3630	3695	3570	4710	2540	3625	3604.62	0.47	-17953	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2288	18.79	1.20	12	0.22	194.00	3040.00	5180	20230612	-29.63	2600	20231020	40.19	5030	-27.53	20240227	2655	37.29	20240125	5180	-29.63	20230612	2600	40.19	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
9	20240329	091234	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-30	5	-0.83	178500330	49431	14.62	3630	3695	3580	4710	2540	3625	3611.10	0.47	-6963	3801	3712	3661	3572	3521	3687	3547	314	1085	500	2390	5	1	62777250	2257	18.53	1.18	12	0.08	194.00	3040.00	5180	20230612	-30.60	2600	20231020	38.27	5030	-28.53	20240227	2655	35.40	20240125	5180	-30.60	20230612	2600	38.27	20231020	2.83	N	450140	500	313 억	294115	N	N	24	N	N
10	20240328	161241	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-60	5	-1.63	1229835475	334038	109.51	3700	3750	3610	4790	2580	3685	3681.84	0.51	-16663	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2276	0.00	0.00	12	0.53	0.00	0.00	5180	20230612	-30.02	2600	20231020	39.42	5030	-27.93	20240227	2655	36.53	20240125	5180	-30.02	20230612	2600	39.42	20231020	2.82	N	450140	500	313 억	319357	N	N	24	N	N
11	20240328	151243	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-55	5	-1.49	1179010250	320013	104.91	3700	3750	3610	4790	2580	3685	3684.26	0.51	-16772	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2279	0.00	0.00	12	0.51	0.00	0.00	5180	20230612	-29.92	2600	20231020	39.62	5030	-27.83	20240227	2655	36.72	20240125	5180	-29.92	20230612	2600	39.62	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
12	20240328	141227	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-40	5	-1.09	1002669945	271408	88.98	3700	3750	3640	4790	2580	3685	3694.33	0.51	-4077	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2288	0.00	0.00	12	0.43	0.00	0.00	5180	20230612	-29.63	2600	20231020	40.19	5030	-27.53	20240227	2655	37.29	20240125	5180	-29.63	20230612	2600	40.19	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
13	20240328	131230	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-35	5	-0.95	906486715	245060	80.34	3700	3750	3640	4790	2580	3685	3699.04	0.51	14292	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2291	0.00	0.00	12	0.39	0.00	0.00	5180	20230612	-29.54	2600	20231020	40.38	5030	-27.44	20240227	2655	37.48	20240125	5180	-29.54	20230612	2600	40.38	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
14	20240328	121231	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	15	2	0.41	735141925	198287	65.01	3700	3750	3655	4790	2580	3685	3707.46	0.51	38502	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2323	0.00	0.00	12	0.32	0.00	0.00	5180	20230612	-28.57	2600	20231020	42.31	5030	-26.44	20240227	2655	39.36	20240125	5180	-28.57	20230612	2600	42.31	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
15	20240328	111235	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	25	2	0.68	619928255	167097	54.78	3700	3750	3655	4790	2580	3685	3709.99	0.51	35472	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2329	0.00	0.00	12	0.27	0.00	0.00	5180	20230612	-28.38	2600	20231020	42.69	5030	-26.24	20240227	2655	39.74	20240125	5180	-28.38	20230612	2600	42.69	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
16	20240328	101244	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	25	2	0.68	449332110	121221	39.74	3700	3750	3655	4790	2580	3685	3706.72	0.51	12342	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2329	0.00	0.00	12	0.19	0.00	0.00	5180	20230612	-28.38	2600	20231020	42.69	5030	-26.24	20240227	2655	39.74	20240125	5180	-28.38	20230612	2600	42.69	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
17	20240328	091252	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	15	2	0.41	84224545	22859	7.49	3700	3710	3655	4790	2580	3685	3684.52	0.51	-5546	3808	3746	3673	3611	3538	3777	3642	314	1105	500	2430	5	1	62777250	2323	0.00	0.00	12	0.04	0.00	0.00	5180	20230612	-28.57	2600	20231020	42.31	5030	-26.44	20240227	2655	39.36	20240125	5180	-28.57	20230612	2600	42.31	20231020	2.82	N	450140	500	313 억	319357	N	N	12	N	N
18	20240327	161248	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	70	2	1.94	1095371975	297965	111.49	3600	3735	3600	4695	2535	3615	3676.08	0.47	17257	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2313	0.00	0.00	12	0.47	0.00	0.00	5180	20230612	-28.86	2600	20231020	41.73	5030	-26.74	20240227	2655	38.79	20240125	5180	-28.86	20230612	2600	41.73	20231020	2.52	N	450140	500	313 억	294209	N	N	12	N	N
19	20240327	151247	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	45	2	1.24	1010004345	274777	102.81	3600	3735	3600	4695	2535	3615	3675.75	0.47	7666	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2298	0.00	0.00	12	0.44	0.00	0.00	5180	20230612	-29.34	2600	20231020	40.77	5030	-27.24	20240227	2655	37.85	20240125	5180	-29.34	20230612	2600	40.77	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
20	20240327	141247	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	45	2	1.24	934616465	254139	95.09	3600	3735	3600	4695	2535	3615	3677.61	0.47	4096	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2298	0.00	0.00	12	0.40	0.00	0.00	5180	20230612	-29.34	2600	20231020	40.77	5030	-27.24	20240227	2655	37.85	20240125	5180	-29.34	20230612	2600	40.77	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
21	20240327	131245	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	45	2	1.24	841024490	228521	85.50	3600	3735	3600	4695	2535	3615	3680.33	0.47	3547	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2298	0.00	0.00	12	0.36	0.00	0.00	5180	20230612	-29.34	2600	20231020	40.77	5030	-27.24	20240227	2655	37.85	20240125	5180	-29.34	20230612	2600	40.77	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
22	20240327	121246	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	50	2	1.38	800116850	217345	81.32	3600	3735	3600	4695	2535	3615	3681.36	0.47	3325	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2301	0.00	0.00	12	0.35	0.00	0.00	5180	20230612	-29.25	2600	20231020	40.96	5030	-27.14	20240227	2655	38.04	20240125	5180	-29.25	20230612	2600	40.96	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
23	20240327	111242	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	55	2	1.52	727449905	197539	73.91	3600	3735	3600	4695	2535	3615	3682.60	0.47	238	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2304	0.00	0.00	12	0.31	0.00	0.00	5180	20230612	-29.15	2600	20231020	41.15	5030	-27.04	20240227	2655	38.23	20240125	5180	-29.15	20230612	2600	41.15	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
24	20240327	101241	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	70	2	1.94	488068410	132757	49.67	3600	3735	3600	4695	2535	3615	3676.46	0.47	-13171	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2313	0.00	0.00	12	0.21	0.00	0.00	5180	20230612	-28.86	2600	20231020	41.73	5030	-26.74	20240227	2655	38.79	20240125	5180	-28.86	20230612	2600	41.73	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
25	20240327	091251	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	15	2	0.41	37056750	10246	3.83	3600	3635	3600	4695	2535	3615	3616.72	0.47	4755	3728	3671	3608	3551	3488	3700	3580	314	1080	500	2380	5	1	62777250	2279	0.00	0.00	12	0.02	0.00	0.00	5180	20230612	-29.92	2600	20231020	39.62	5030	-27.83	20240227	2655	36.72	20240125	5180	-29.92	20230612	2600	39.62	20231020	2.52	N	450140	500	313 억	294209	N	N	13	N	N
26	20240326	161139	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	15	2	0.42	951401130	263844	54.97	3590	3665	3545	4680	2520	3600	3605.99	0.41	38580	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2269	0.00	0.00	12	0.42	0.00	0.00	5180	20230612	-30.21	2600	20231020	39.04	5030	-28.13	20240227	2655	36.16	20240125	5180	-30.21	20230612	2600	39.04	20231020	2.50	N	450140	500	313 억	255019	N	N	13	N	N
27	20240326	151232	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	20	2	0.56	861274240	238915	49.78	3590	3665	3545	4680	2520	3600	3604.94	0.41	37134	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2273	0.00	0.00	12	0.38	0.00	0.00	5180	20230612	-30.12	2600	20231020	39.23	5030	-28.03	20240227	2655	36.35	20240125	5180	-30.12	20230612	2600	39.23	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
28	20240326	141228	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	0	3	0.00	786396180	218165	45.46	3590	3665	3545	4680	2520	3600	3604.60	0.41	36375	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2260	0.00	0.00	12	0.35	0.00	0.00	5180	20230612	-30.50	2600	20231020	38.46	5030	-28.43	20240227	2655	35.59	20240125	5180	-30.50	20230612	2600	38.46	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
29	20240326	131222	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	5	2	0.14	542801290	150678	31.39	3590	3665	3545	4680	2520	3600	3602.39	0.41	10019	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2263	0.00	0.00	12	0.24	0.00	0.00	5180	20230612	-30.41	2600	20231020	38.65	5030	-28.33	20240227	2655	35.78	20240125	5180	-30.41	20230612	2600	38.65	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
30	20240326	121221	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	25	2	0.69	437475400	121529	25.32	3590	3665	3545	4680	2520	3600	3599.76	0.41	12015	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2276	0.00	0.00	12	0.19	0.00	0.00	5180	20230612	-30.02	2600	20231020	39.42	5030	-27.93	20240227	2655	36.53	20240125	5180	-30.02	20230612	2600	39.42	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
31	20240326	111218	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	15	2	0.42	407394715	113185	23.58	3590	3665	3545	4680	2520	3600	3599.37	0.41	13311	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2269	0.00	0.00	12	0.18	0.00	0.00	5180	20230612	-30.21	2600	20231020	39.04	5030	-28.13	20240227	2655	36.16	20240125	5180	-30.21	20230612	2600	39.04	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
32	20240326	101223	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	10	2	0.28	322179525	89562	18.66	3590	3665	3545	4680	2520	3600	3597.28	0.41	7492	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2266	0.00	0.00	12	0.14	0.00	0.00	5180	20230612	-30.31	2600	20231020	38.85	5030	-28.23	20240227	2655	35.97	20240125	5180	-30.31	20230612	2600	38.85	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
33	20240326	091230	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-35	5	-0.97	147982310	41385	8.62	3590	3625	3545	4680	2520	3600	3575.69	0.41	5121	3706	3652	3626	3572	3546	3640	3560	314	1080	500	2370	5	1	62777250	2238	0.00	0.00	12	0.07	0.00	0.00	5180	20230612	-31.18	2600	20231020	37.12	5030	-29.13	20240227	2655	34.27	20240125	5180	-31.18	20230612	2600	37.12	20231020	2.50	N	450140	500	313 억	255019	N	N	108	N	N
34	20240325	161312	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-85	5	-2.31	1708222110	471943	107.47	3675	3680	3600	4790	2580	3685	3619.65	0.36	21980	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2260	0.00	0.00	12	0.75	0.00	0.00	5180	20230612	-30.50	2600	20231020	38.46	5030	-28.43	20240227	2655	35.59	20240125	5180	-30.50	20230612	2600	38.46	20231020	2.59	N	450140	500	313 억	228690	N	N	108	N	N
35	20240325	151317	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-75	5	-2.04	968545810	266486	60.68	3675	3680	3605	4790	2580	3685	3634.49	0.36	15715	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2266	0.00	0.00	12	0.42	0.00	0.00	5180	20230612	-30.31	2600	20231020	38.85	5030	-28.23	20240227	2655	35.97	20240125	5180	-30.31	20230612	2600	38.85	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
36	20240325	141315	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-55	5	-1.49	822810955	226111	51.49	3675	3680	3610	4790	2580	3685	3638.95	0.36	18163	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2279	0.00	0.00	12	0.36	0.00	0.00	5180	20230612	-29.92	2600	20231020	39.62	5030	-27.83	20240227	2655	36.72	20240125	5180	-29.92	20230612	2600	39.62	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
37	20240325	131313	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-70	5	-1.90	754732005	207303	47.21	3675	3680	3610	4790	2580	3685	3640.70	0.36	19528	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2269	0.00	0.00	12	0.33	0.00	0.00	5180	20230612	-30.21	2600	20231020	39.04	5030	-28.13	20240227	2655	36.16	20240125	5180	-30.21	20230612	2600	39.04	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
38	20240325	121317	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-60	5	-1.63	669071575	183624	41.81	3675	3680	3615	4790	2580	3685	3643.68	0.36	20105	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2276	0.00	0.00	12	0.29	0.00	0.00	5180	20230612	-30.02	2600	20231020	39.42	5030	-27.93	20240227	2655	36.53	20240125	5180	-30.02	20230612	2600	39.42	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
39	20240325	111316	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-40	5	-1.09	528207950	144779	32.97	3675	3680	3620	4790	2580	3685	3648.35	0.36	28839	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2288	0.00	0.00	12	0.23	0.00	0.00	5180	20230612	-29.63	2600	20231020	40.19	5030	-27.53	20240227	2655	37.29	20240125	5180	-29.63	20230612	2600	40.19	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
40	20240325	101315	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-30	5	-0.81	331029140	90802	20.68	3675	3680	3620	4790	2580	3685	3645.57	0.36	17126	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2295	0.00	0.00	12	0.14	0.00	0.00	5180	20230612	-29.44	2600	20231020	40.58	5030	-27.34	20240227	2655	37.66	20240125	5180	-29.44	20230612	2600	40.58	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
41	20240325	091320	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-40	5	-1.09	94012960	25692	5.85	3675	3675	3635	4790	2580	3685	3659.13	0.36	1415	3858	3771	3728	3641	3598	3750	3620	314	1105	500	2430	5	1	62777250	2288	0.00	0.00	12	0.04	0.00	0.00	5180	20230612	-29.63	2600	20231020	40.19	5030	-27.53	20240227	2655	37.29	20240125	5180	-29.63	20230612	2600	40.19	20231020	2.59	N	450140	500	313 억	228690	N	N	44	N	N
42	20240322	161317	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-150	5	-3.91	1613850605	431726	8.37	3770	3815	3685	4985	2685	3835	3738.25	0.40	-23165	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2313	0.00	0.00	12	0.69	0.00	0.00	5180	20230612	-28.86	2600	20231020	41.73	5030	-26.74	20240227	2655	38.79	20240125	5180	-28.86	20230612	2600	41.73	20231020	2.59	N	450140	500	313 억	252966	N	N	44	N	N
43	20240322	151320	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-130	5	-3.39	1520458570	406427	7.88	3770	3815	3700	4985	2685	3835	3741.04	0.40	-22202	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2326	0.00	0.00	12	0.65	0.00	0.00	5180	20230612	-28.47	2600	20231020	42.50	5030	-26.34	20240227	2655	39.55	20240125	5180	-28.47	20230612	2600	42.50	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
44	20240322	141306	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-135	5	-3.52	1395710290	372769	7.23	3770	3815	3700	4985	2685	3835	3744.17	0.40	-15654	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2323	0.00	0.00	12	0.59	0.00	0.00	5180	20230612	-28.57	2600	20231020	42.31	5030	-26.44	20240227	2655	39.36	20240125	5180	-28.57	20230612	2600	42.31	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
45	20240322	131311	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-105	5	-2.74	1179062485	314457	6.10	3770	3815	3705	4985	2685	3835	3749.52	0.40	-14625	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2342	0.00	0.00	12	0.50	0.00	0.00	5180	20230612	-27.99	2600	20231020	43.46	5030	-25.84	20240227	2655	40.49	20240125	5180	-27.99	20230612	2600	43.46	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
46	20240322	121309	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-90	5	-2.35	1054694800	281185	5.45	3770	3815	3705	4985	2685	3835	3750.89	0.40	-7728	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2351	0.00	0.00	12	0.45	0.00	0.00	5180	20230612	-27.70	2600	20231020	44.04	5030	-25.55	20240227	2655	41.05	20240125	5180	-27.70	20230612	2600	44.04	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
47	20240322	111316	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-85	5	-2.22	902553970	240583	4.67	3770	3815	3705	4985	2685	3835	3751.53	0.40	-11833	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2354	0.00	0.00	12	0.38	0.00	0.00	5180	20230612	-27.61	2600	20231020	44.23	5030	-25.45	20240227	2655	41.24	20240125	5180	-27.61	20230612	2600	44.23	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
48	20240322	101307	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-70	5	-1.83	647155810	172656	3.35	3770	3815	3705	4985	2685	3835	3748.24	0.40	-23244	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2364	0.00	0.00	12	0.28	0.00	0.00	5180	20230612	-27.32	2600	20231020	44.81	5030	-25.15	20240227	2655	41.81	20240125	5180	-27.32	20230612	2600	44.81	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
49	20240322	091307	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-115	5	-3.00	285107835	76423	1.48	3770	3775	3705	4985	2685	3835	3730.65	0.40	-13948	4381	4107	3806	3532	3231	4245	3670	314	1150	500	2530	5	1	62777250	2335	0.00	0.00	12	0.12	0.00	0.00	5180	20230612	-28.19	2600	20231020	43.08	5030	-26.04	20240227	2655	40.11	20240125	5180	-28.19	20230612	2600	43.08	20231020	2.59	N	450140	500	313 억	252966	N	N	62	N	N
50	20240321	161310	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	200	2	5.50	19602402580	5125865	717.20	3630	4080	3505	4725	2545	3635	3824.31	0.48	-61416	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2408	0.00	0.00	12	8.17	0.00	0.00	5180	20230612	-25.97	2600	20231020	47.50	5030	-23.76	20240227	2655	44.44	20240125	5180	-25.97	20230612	2600	47.50	20231020	2.55	N	450140	500	313 억	303071	N	N	61	N	N
51	20240321	151307	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-25	5	-0.69	18155520220	4741775	663.46	3630	4080	3505	4725	2545	3635	3828.84	0.48	-56866	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2266	0.00	0.00	12	7.55	0.00	0.00	5180	20230612	-30.31	2600	20231020	38.85	5030	-28.23	20240227	2655	35.97	20240125	5180	-30.31	20230612	2600	38.85	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
52	20240321	141305	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-5	5	-0.14	17498710170	4559776	637.99	3630	4080	3505	4725	2545	3635	3837.62	0.48	-20592	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2279	0.00	0.00	12	7.26	0.00	0.00	5180	20230612	-29.92	2600	20231020	39.62	5030	-27.83	20240227	2655	36.72	20240125	5180	-29.92	20230612	2600	39.62	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
53	20240321	131254	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	45	2	1.24	16134848785	4186527	585.77	3630	4080	3505	4725	2545	3635	3853.99	0.48	-53882	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2310	0.00	0.00	12	6.67	0.00	0.00	5180	20230612	-28.96	2600	20231020	41.54	5030	-26.84	20240227	2655	38.61	20240125	5180	-28.96	20230612	2600	41.54	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
54	20240321	121310	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-105	5	-2.89	1686093065	474029	66.32	3630	3665	3505	4725	2545	3635	3556.94	0.48	63976	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2216	0.00	0.00	12	0.76	0.00	0.00	5180	20230612	-31.85	2600	20231020	35.77	5030	-29.82	20240227	2655	32.96	20240125	5180	-31.85	20230612	2600	35.77	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
55	20240321	111306	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-105	5	-2.89	1284946915	359965	50.37	3630	3665	3520	4725	2545	3635	3569.64	0.48	49906	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2216	0.00	0.00	12	0.57	0.00	0.00	5180	20230612	-31.85	2600	20231020	35.77	5030	-29.82	20240227	2655	32.96	20240125	5180	-31.85	20230612	2600	35.77	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
56	20240321	101308	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-70	5	-1.93	835223520	233013	32.60	3630	3665	3545	4725	2545	3635	3584.45	0.48	36446	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2238	0.00	0.00	12	0.37	0.00	0.00	5180	20230612	-31.18	2600	20231020	37.12	5030	-29.13	20240227	2655	34.27	20240125	5180	-31.18	20230612	2600	37.12	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
57	20240321	091314	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-25	5	-0.69	151142380	41558	5.81	3630	3665	3610	4725	2545	3635	3636.90	0.48	8817	3958	3796	3708	3546	3458	3752	3502	314	1090	500	2390	5	1	62777250	2266	0.00	0.00	12	0.07	0.00	0.00	5180	20230612	-30.31	2600	20231020	38.85	5030	-28.23	20240227	2655	35.97	20240125	5180	-30.31	20230612	2600	38.85	20231020	2.55	N	450140	500	313 억	303071	N	N	3	N	N
58	20240320	161249	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-165	5	-4.34	2594813220	705720	104.42	3825	3870	3620	4940	2660	3800	3676.91	0.50	1696	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2282	0.00	0.00	12	1.12	0.00	0.00	5180	20230612	-29.83	2600	20231020	39.81	5030	-27.73	20240227	2655	36.91	20240125	5180	-29.83	20230612	2600	39.81	20231020	2.55	N	450140	500	313 억	312655	N	N	3	N	N
59	20240320	151258	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-165	5	-4.34	2451799455	666330	98.59	3825	3870	3620	4940	2660	3800	3679.56	0.50	-8291	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2282	0.00	0.00	12	1.06	0.00	0.00	5180	20230612	-29.83	2600	20231020	39.81	5030	-27.73	20240227	2655	36.91	20240125	5180	-29.83	20230612	2600	39.81	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
60	20240320	141303	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-155	5	-4.08	2243485390	609059	90.11	3825	3870	3630	4940	2660	3800	3683.53	0.50	-11763	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2288	0.00	0.00	12	0.97	0.00	0.00	5180	20230612	-29.63	2600	20231020	40.19	5030	-27.53	20240227	2655	37.29	20240125	5180	-29.63	20230612	2600	40.19	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
61	20240320	131303	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-145	5	-3.82	2034550790	551737	81.63	3825	3870	3640	4940	2660	3800	3687.54	0.50	-11374	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2295	0.00	0.00	12	0.88	0.00	0.00	5180	20230612	-29.44	2600	20231020	40.58	5030	-27.34	20240227	2655	37.66	20240125	5180	-29.44	20230612	2600	40.58	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
62	20240320	121255	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-130	5	-3.42	1699019935	459952	68.05	3825	3870	3640	4940	2660	3800	3693.91	0.50	26315	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2304	0.00	0.00	12	0.73	0.00	0.00	5180	20230612	-29.15	2600	20231020	41.15	5030	-27.04	20240227	2655	38.23	20240125	5180	-29.15	20230612	2600	41.15	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
63	20240320	111257	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-135	5	-3.55	1607038740	434861	64.34	3825	3870	3640	4940	2660	3800	3695.52	0.50	33505	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2301	0.00	0.00	12	0.69	0.00	0.00	5180	20230612	-29.25	2600	20231020	40.96	5030	-27.14	20240227	2655	38.04	20240125	5180	-29.25	20230612	2600	40.96	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
64	20240320	101248	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-150	5	-3.95	1310825675	354027	52.38	3825	3870	3640	4940	2660	3800	3702.61	0.50	40307	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2291	0.00	0.00	12	0.56	0.00	0.00	5180	20230612	-29.54	2600	20231020	40.38	5030	-27.44	20240227	2655	37.48	20240125	5180	-29.54	20230612	2600	40.38	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
65	20240320	091256	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	0	3	0.00	113373900	29600	4.38	3825	3870	3800	4940	2660	3800	3830.20	0.50	-6318	4056	3927	3856	3727	3656	3892	3692	314	1140	500	2500	5	1	62777250	2386	0.00	0.00	12	0.05	0.00	0.00	5180	20230612	-26.64	2600	20231020	46.15	5030	-24.45	20240227	2655	43.13	20240125	5180	-26.64	20230612	2600	46.15	20231020	2.55	N	450140	500	313 억	312655	N	N	156	N	N
66	20240319	161242	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-165	5	-4.16	2581027340	669904	74.88	3925	3985	3785	5150	2780	3965	3852.96	0.69	-115682	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2386	0.00	0.00	12	1.07	0.00	0.00	5180	20230612	-26.64	2600	20231020	46.15	5030	-24.45	20240227	2655	43.13	20240125	5180	-26.64	20230612	2600	46.15	20231020	2.47	N	450140	500	313 억	435153	N	N	156	N	N
67	20240319	151255	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-150	5	-3.78	2483203730	644210	72.00	3925	3985	3785	5150	2780	3965	3854.65	0.69	-117477	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2395	0.00	0.00	12	1.03	0.00	0.00	5180	20230612	-26.35	2600	20231020	46.73	5030	-24.16	20240227	2655	43.69	20240125	5180	-26.35	20230612	2600	46.73	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
68	20240319	141254	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-155	5	-3.91	2256678805	584674	65.35	3925	3985	3785	5150	2780	3965	3859.72	0.69	-119351	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2392	0.00	0.00	12	0.93	0.00	0.00	5180	20230612	-26.45	2600	20231020	46.54	5030	-24.25	20240227	2655	43.50	20240125	5180	-26.45	20230612	2600	46.54	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
69	20240319	131221	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-150	5	-3.78	2078742440	537929	60.13	3925	3985	3785	5150	2780	3965	3864.34	0.69	-104840	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2395	0.00	0.00	12	0.86	0.00	0.00	5180	20230612	-26.35	2600	20231020	46.73	5030	-24.16	20240227	2655	43.69	20240125	5180	-26.35	20230612	2600	46.73	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
70	20240319	121245	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-110	5	-2.77	1586221950	408829	45.70	3925	3985	3840	5150	2780	3965	3879.92	0.69	-82985	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2420	0.00	0.00	12	0.65	0.00	0.00	5180	20230612	-25.58	2600	20231020	48.27	5030	-23.36	20240227	2655	45.20	20240125	5180	-25.58	20230612	2600	48.27	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
71	20240319	111253	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-85	5	-2.14	1358468260	349809	39.10	3925	3985	3840	5150	2780	3965	3883.46	0.69	-53974	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2436	0.00	0.00	12	0.56	0.00	0.00	5180	20230612	-25.10	2600	20231020	49.23	5030	-22.86	20240227	2655	46.14	20240125	5180	-25.10	20230612	2600	49.23	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
72	20240319	101254	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-75	5	-1.89	1183329510	304590	34.04	3925	3985	3840	5150	2780	3965	3884.99	0.69	-43683	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2442	0.00	0.00	12	0.49	0.00	0.00	5180	20230612	-24.90	2600	20231020	49.62	5030	-22.66	20240227	2655	46.52	20240125	5180	-24.90	20230612	2600	49.62	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
73	20240319	091253	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-85	5	-2.14	549933670	140622	15.72	3925	3985	3855	5150	2780	3965	3910.72	0.69	-24264	4111	4037	3931	3857	3751	4075	3895	314	1185	500	2610	5	1	62777250	2436	0.00	0.00	12	0.22	0.00	0.00	5180	20230612	-25.10	2600	20231020	49.23	5030	-22.86	20240227	2655	46.14	20240125	5180	-25.10	20230612	2600	49.23	20231020	2.47	N	450140	500	313 억	435153	N	N	48	N	N
74	20240318	161244	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	140	2	3.66	3475557645	881511	70.13	3825	4005	3825	4970	2680	3825	3942.77	0.56	79559	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2489	0.00	0.00	12	1.40	0.00	0.00	5180	20230612	-23.46	2600	20231020	52.50	5030	-21.17	20240227	2655	49.34	20240125	5180	-23.46	20230612	2600	52.50	20231020	2.50	N	450140	500	313 억	352929	N	N	48	N	N
75	20240318	151237	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	130	2	3.40	3302625925	837790	66.66	3825	4005	3825	4970	2680	3825	3942.17	0.56	76498	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2483	0.00	0.00	12	1.33	0.00	0.00	5180	20230612	-23.65	2600	20231020	52.12	5030	-21.37	20240227	2655	48.96	20240125	5180	-23.65	20230612	2600	52.12	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
76	20240318	141243	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	125	2	3.27	2920338145	741199	58.97	3825	4005	3825	4970	2680	3825	3940.14	0.56	64299	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2480	0.00	0.00	12	1.18	0.00	0.00	5180	20230612	-23.75	2600	20231020	51.92	5030	-21.47	20240227	2655	48.78	20240125	5180	-23.75	20230612	2600	51.92	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
77	20240318	131243	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	115	2	3.01	2392095775	607852	48.36	3825	4005	3825	4970	2680	3825	3935.46	0.56	56316	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2473	0.00	0.00	12	0.97	0.00	0.00	5180	20230612	-23.94	2600	20231020	51.54	5030	-21.67	20240227	2655	48.40	20240125	5180	-23.94	20230612	2600	51.54	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
78	20240318	121237	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	85	2	2.22	2208550280	561033	44.64	3825	4005	3825	4970	2680	3825	3936.73	0.56	41035	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2455	0.00	0.00	12	0.89	0.00	0.00	5180	20230612	-24.52	2600	20231020	50.38	5030	-22.27	20240227	2655	47.27	20240125	5180	-24.52	20230612	2600	50.38	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
79	20240318	111247	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	85	2	2.22	1961558310	498165	39.64	3825	4005	3825	4970	2680	3825	3937.74	0.56	21375	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2455	0.00	0.00	12	0.79	0.00	0.00	5180	20230612	-24.52	2600	20231020	50.38	5030	-22.27	20240227	2655	47.27	20240125	5180	-24.52	20230612	2600	50.38	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
80	20240318	101244	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	110	2	2.88	1662567035	421464	33.53	3825	4005	3825	4970	2680	3825	3944.96	0.56	9827	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2470	0.00	0.00	12	0.67	0.00	0.00	5180	20230612	-24.03	2600	20231020	51.35	5030	-21.77	20240227	2655	48.21	20240125	5180	-24.03	20230612	2600	51.35	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
81	20240318	091243	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	105	2	2.75	345697580	88653	7.05	3825	3980	3825	4970	2680	3825	3900.08	0.56	17133	4158	3991	3883	3716	3608	3937	3662	314	1145	500	2520	5	1	62777250	2467	0.00	0.00	12	0.14	0.00	0.00	5180	20230612	-24.13	2600	20231020	51.15	5030	-21.87	20240227	2655	48.02	20240125	5180	-24.13	20230612	2600	51.15	20231020	2.50	N	450140	500	313 억	352929	N	N	2	N	N
82	20240315	161227	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-85	5	-2.17	4849689010	1243486	36.07	3915	4050	3775	5080	2740	3910	3900.27	0.51	32141	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2401	0.00	0.00	12	1.98	0.00	0.00	5400	20230310	-29.17	2600	20231020	47.12	5030	-23.96	20240227	2655	44.07	20240125	5180	-26.16	20230612	2600	47.12	20231020	2.54	N	450140	500	313 억	320503	N	N	2	N	N
83	20240315	151149	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-80	5	-2.05	4714027250	1208040	35.04	3915	4050	3775	5080	2740	3910	3902.19	0.51	27401	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2404	0.00	0.00	12	1.92	0.00	0.00	5400	20230310	-29.07	2600	20231020	47.31	5030	-23.86	20240227	2655	44.26	20240125	5180	-26.06	20230612	2600	47.31	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
84	20240315	141123	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-55	5	-1.41	4400123435	1125938	32.66	3915	4050	3775	5080	2740	3910	3907.96	0.51	17500	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2420	0.00	0.00	12	1.79	0.00	0.00	5400	20230310	-28.61	2600	20231020	48.27	5030	-23.36	20240227	2655	45.20	20240125	5180	-25.58	20230612	2600	48.27	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
85	20240315	131228	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-45	5	-1.15	3836940750	979079	28.40	3915	4050	3775	5080	2740	3910	3918.95	0.51	27820	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2426	0.00	0.00	12	1.56	0.00	0.00	5400	20230310	-28.43	2600	20231020	48.65	5030	-23.16	20240227	2655	45.57	20240125	5180	-25.39	20230612	2600	48.65	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
86	20240315	121230	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	20	2	0.51	3405829920	868140	25.18	3915	4050	3775	5080	2740	3910	3923.17	0.51	26159	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2467	0.00	0.00	12	1.38	0.00	0.00	5400	20230310	-27.22	2600	20231020	51.15	5030	-21.87	20240227	2655	48.02	20240125	5180	-24.13	20230612	2600	51.15	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
87	20240315	111227	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	80	2	2.05	3047255805	777651	22.56	3915	4050	3775	5080	2740	3910	3918.57	0.51	24228	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2505	0.00	0.00	12	1.24	0.00	0.00	5400	20230310	-26.11	2600	20231020	53.46	5030	-20.68	20240227	2655	50.28	20240125	5180	-22.97	20230612	2600	53.46	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
88	20240315	101233	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	40	2	1.02	1691812475	437203	12.68	3915	3965	3775	5080	2740	3910	3869.39	0.51	834	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2480	0.00	0.00	12	0.70	0.00	0.00	5400	20230310	-26.85	2600	20231020	51.92	5030	-21.47	20240227	2655	48.78	20240125	5180	-23.75	20230612	2600	51.92	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
89	20240315	091239	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-20	5	-0.51	517742415	132792	3.85	3915	3955	3800	5080	2740	3910	3898.68	0.51	-26145	4330	4120	3950	3740	3570	4225	3845	314	1170	500	2580	5	1	62777250	2442	0.00	0.00	12	0.21	0.00	0.00	5400	20230310	-27.96	2600	20231020	49.62	5030	-22.66	20240227	2655	46.52	20240125	5180	-24.90	20230612	2600	49.62	20231020	2.54	N	450140	500	313 억	320503	N	N	59	N	N
90	20240314	161216	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	25	2	0.64	13622392670	3416753	73.02	3825	4160	3780	5050	2720	3885	3987.08	0.50	7950	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2455	0.00	0.00	12	5.44	0.00	0.00	5400	20230309	-27.59	2600	20231020	50.38	5030	-22.27	20240227	2655	47.27	20240125	5180	-24.52	20230612	2600	50.38	20231020	2.54	N	450140	500	313 억	313897	N	N	59	N	N
91	20240314	151223	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	50	2	1.29	13334934465	3343326	71.46	3825	4160	3780	5050	2720	3885	3988.53	0.50	-1307	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2470	0.00	0.00	12	5.33	0.00	0.00	5400	20230309	-27.13	2600	20231020	51.35	5030	-21.77	20240227	2655	48.21	20240125	5180	-24.03	20230612	2600	51.35	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
92	20240314	141221	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	50	2	1.29	12838868025	3216918	68.75	3825	4160	3780	5050	2720	3885	3991.06	0.50	-6258	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2470	0.00	0.00	12	5.12	0.00	0.00	5400	20230309	-27.13	2600	20231020	51.35	5030	-21.77	20240227	2655	48.21	20240125	5180	-24.03	20230612	2600	51.35	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
93	20240314	131218	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	40	2	1.03	12086060325	3027319	64.70	3825	4160	3780	5050	2720	3885	3992.34	0.50	-48856	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2464	0.00	0.00	12	4.82	0.00	0.00	5400	20230309	-27.31	2600	20231020	50.96	5030	-21.97	20240227	2655	47.83	20240125	5180	-24.23	20230612	2600	50.96	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
94	20240314	121221	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	135	2	3.47	10275586265	2570192	54.93	3825	4160	3780	5050	2720	3885	3998.00	0.50	-35529	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2524	0.00	0.00	12	4.09	0.00	0.00	5400	20230309	-25.56	2600	20231020	54.62	5030	-20.08	20240227	2655	51.41	20240125	5180	-22.39	20230612	2600	54.62	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
95	20240314	111220	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-35	5	-0.90	1686232615	441221	9.43	3825	3870	3780	5050	2720	3885	3821.70	0.50	8305	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2417	0.00	0.00	12	0.70	0.00	0.00	5400	20230309	-28.70	2600	20231020	48.08	5030	-23.46	20240227	2655	45.01	20240125	5180	-25.68	20230612	2600	48.08	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
96	20240314	101231	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-80	5	-2.06	1359689095	355566	7.60	3825	3870	3780	5050	2720	3885	3823.96	0.50	-18525	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2389	0.00	0.00	12	0.57	0.00	0.00	5400	20230309	-29.54	2600	20231020	46.35	5030	-24.35	20240227	2655	43.31	20240125	5180	-26.54	20230612	2600	46.35	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
97	20240314	091226	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-55	5	-1.42	420592340	109555	2.34	3825	3870	3820	5050	2720	3885	3838.97	0.50	5133	4205	4045	3870	3710	3535	4125	3790	314	1165	500	2560	5	1	62777250	2404	0.00	0.00	12	0.17	0.00	0.00	5400	20230309	-29.07	2600	20231020	47.31	5030	-23.86	20240227	2655	44.26	20240125	5180	-26.06	20230612	2600	47.31	20231020	2.54	N	450140	500	313 억	313897	N	N	29	N	N
98	20240313	161204	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	180	2	4.86	18168637505	4645573	912.70	3705	4030	3695	4815	2595	3705	3911.00	0.56	-37976	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2439	0.00	0.00	12	7.40	0.00	0.00	5480	20230308	-29.11	2600	20231020	49.42	5030	-22.76	20240227	2655	46.33	20240125	5180	-25.00	20230612	2600	49.42	20231020	2.58	N	450140	500	313 억	353801	N	N	29	N	N
99	20240313	151211	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	150	2	4.05	17809308395	4552512	894.41	3705	4030	3695	4815	2595	3705	3911.98	0.56	-51098	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2420	0.00	0.00	12	7.25	0.00	0.00	5480	20230308	-29.65	2600	20231020	48.27	5030	-23.36	20240227	2655	45.20	20240125	5180	-25.58	20230612	2600	48.27	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
100	20240313	141208	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	195	2	5.26	16795490565	4290538	842.94	3705	4030	3695	4815	2595	3705	3914.54	0.56	-81253	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2448	0.00	0.00	12	6.83	0.00	0.00	5480	20230308	-28.83	2600	20231020	50.00	5030	-22.47	20240227	2655	46.89	20240125	5180	-24.71	20230612	2600	50.00	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
101	20240313	131218	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	155	2	4.18	14666703635	3745577	735.88	3705	4030	3695	4815	2595	3705	3915.74	0.56	-108309	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2423	0.00	0.00	12	5.97	0.00	0.00	5480	20230308	-29.56	2600	20231020	48.46	5030	-23.26	20240227	2655	45.39	20240125	5180	-25.48	20230612	2600	48.46	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
102	20240313	121211	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	85	2	2.29	1606419020	426770	83.85	3705	3815	3695	4815	2595	3705	3764.14	0.56	-24491	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2379	0.00	0.00	12	0.68	0.00	0.00	5480	20230308	-30.84	2600	20231020	45.77	5030	-24.65	20240227	2655	42.75	20240125	5180	-26.83	20230612	2600	45.77	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
103	20240313	111206	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	85	2	2.29	1102592085	294016	57.76	3705	3810	3695	4815	2595	3705	3750.11	0.56	4967	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2379	0.00	0.00	12	0.47	0.00	0.00	5480	20230308	-30.84	2600	20231020	45.77	5030	-24.65	20240227	2655	42.75	20240125	5180	-26.83	20230612	2600	45.77	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
104	20240313	101204	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	45	2	1.21	628859425	168673	33.14	3705	3770	3695	4815	2595	3705	3728.28	0.56	14028	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2354	0.00	0.00	12	0.27	0.00	0.00	5480	20230308	-31.57	2600	20231020	44.23	5030	-25.45	20240227	2655	41.24	20240125	5180	-27.61	20230612	2600	44.23	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
105	20240313	091216	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	0	3	0.00	155294630	41662	8.19	3705	3765	3705	4815	2595	3705	3727.50	0.56	-5602	3858	3781	3738	3661	3618	3760	3640	314	1110	500	2440	5	1	62777250	2326	0.00	0.00	12	0.07	0.00	0.00	5480	20230308	-32.39	2600	20231020	42.50	5030	-26.34	20240227	2655	39.55	20240125	5180	-28.47	20230612	2600	42.50	20231020	2.58	N	450140	500	313 억	353801	N	N	12	N	N
106	20240312	161155	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-70	5	-1.85	1862676925	500137	62.44	3810	3815	3695	4905	2645	3775	3724.48	0.67	-63826	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2326	0.00	0.00	12	0.80	0.00	0.00	5480	20230308	-32.39	2600	20231020	42.50	5030	-26.34	20240227	2655	39.55	20240125	5180	-28.47	20230612	2600	42.50	20231020	2.77	N	450140	500	313 억	419675	N	N	12	N	N
107	20240312	151153	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-65	5	-1.72	1753633855	470702	58.77	3810	3815	3695	4905	2645	3775	3725.55	0.67	-66498	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2329	0.00	0.00	12	0.75	0.00	0.00	5480	20230308	-32.30	2600	20231020	42.69	5030	-26.24	20240227	2655	39.74	20240125	5180	-28.38	20230612	2600	42.69	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
108	20240312	141143	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-70	5	-1.85	1584566515	425112	53.08	3810	3815	3695	4905	2645	3775	3727.39	0.67	-66141	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2326	0.00	0.00	12	0.68	0.00	0.00	5480	20230308	-32.39	2600	20231020	42.50	5030	-26.34	20240227	2655	39.55	20240125	5180	-28.47	20230612	2600	42.50	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
109	20240312	131058	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-75	5	-1.99	1463227125	392366	48.99	3810	3815	3695	4905	2645	3775	3729.22	0.67	-60517	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2323	0.00	0.00	12	0.63	0.00	0.00	5480	20230308	-32.48	2600	20231020	42.31	5030	-26.44	20240227	2655	39.36	20240125	5180	-28.57	20230612	2600	42.31	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
110	20240312	121158	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-60	5	-1.59	1193374900	319650	39.91	3810	3815	3700	4905	2645	3775	3733.36	0.67	-38637	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2332	0.00	0.00	12	0.51	0.00	0.00	5480	20230308	-32.21	2600	20231020	42.88	5030	-26.14	20240227	2655	39.92	20240125	5180	-28.28	20230612	2600	42.88	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
111	20240312	111154	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-45	5	-1.19	1045340115	279869	34.94	3810	3815	3700	4905	2645	3775	3735.08	0.67	-23848	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2342	0.00	0.00	12	0.45	0.00	0.00	5480	20230308	-31.93	2600	20231020	43.46	5030	-25.84	20240227	2655	40.49	20240125	5180	-27.99	20230612	2600	43.46	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
112	20240312	101156	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-55	5	-1.46	814739280	218254	27.25	3810	3815	3700	4905	2645	3775	3732.95	0.67	-21193	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2335	0.00	0.00	12	0.35	0.00	0.00	5480	20230308	-32.12	2600	20231020	43.08	5030	-26.04	20240227	2655	40.11	20240125	5180	-28.19	20230612	2600	43.08	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
113	20240312	091153	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-45	5	-1.19	315565810	83880	10.47	3810	3815	3715	4905	2645	3775	3762.08	0.67	-3559	3931	3852	3756	3677	3581	3892	3717	314	1130	500	2490	5	1	62777250	2342	0.00	0.00	12	0.13	0.00	0.00	5480	20230308	-31.93	2600	20231020	43.46	5030	-25.84	20240227	2655	40.49	20240125	5180	-27.99	20230612	2600	43.46	20231020	2.77	N	450140	500	313 억	419675	N	N	5	N	N
114	20240311	161149	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-10	5	-0.26	2981718460	789787	32.54	3770	3835	3660	4920	2650	3785	3775.33	0.70	-24455	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2370	0.00	0.00	12	1.26	0.00	0.00	5490	20230306	-31.24	2600	20231020	45.19	5030	-24.95	20240227	2655	42.18	20240125	5180	-27.12	20230612	2600	45.19	20231020	2.65	N	450140	500	313 억	442425	N	N	5	N	N
115	20240311	151146	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	10	2	0.26	2765697705	732552	30.18	3770	3835	3660	4920	2650	3785	3775.43	0.70	-23973	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2382	0.00	0.00	12	1.17	0.00	0.00	5490	20230306	-30.87	2600	20231020	45.96	5030	-24.55	20240227	2655	42.94	20240125	5180	-26.74	20230612	2600	45.96	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
116	20240311	141145	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	15	2	0.40	2454145750	650367	26.79	3770	3835	3660	4920	2650	3785	3773.48	0.70	-15907	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2386	0.00	0.00	12	1.04	0.00	0.00	5490	20230306	-30.78	2600	20231020	46.15	5030	-24.45	20240227	2655	43.13	20240125	5180	-26.64	20230612	2600	46.15	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
117	20240311	131144	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	20	2	0.53	2045876070	543118	22.38	3770	3820	3660	4920	2650	3785	3766.91	0.70	-7316	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2389	0.00	0.00	12	0.87	0.00	0.00	5490	20230306	-30.69	2600	20231020	46.35	5030	-24.35	20240227	2655	43.31	20240125	5180	-26.54	20230612	2600	46.35	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
118	20240311	121148	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-20	5	-0.53	1728054395	459497	18.93	3770	3820	3660	4920	2650	3785	3760.75	0.70	-22818	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2364	0.00	0.00	12	0.73	0.00	0.00	5490	20230306	-31.42	2600	20231020	44.81	5030	-25.15	20240227	2655	41.81	20240125	5180	-27.32	20230612	2600	44.81	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
119	20240311	111141	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-45	5	-1.19	1576255340	418933	17.26	3770	3820	3660	4920	2650	3785	3762.54	0.70	-13981	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2348	0.00	0.00	12	0.67	0.00	0.00	5490	20230306	-31.88	2600	20231020	43.85	5030	-25.65	20240227	2655	40.87	20240125	5180	-27.80	20230612	2600	43.85	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
120	20240311	101131	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-10	5	-0.26	1133331760	301347	12.41	3770	3820	3660	4920	2650	3785	3760.88	0.70	-11273	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2370	0.00	0.00	12	0.48	0.00	0.00	5490	20230306	-31.24	2600	20231020	45.19	5030	-24.95	20240227	2655	42.18	20240125	5180	-27.12	20230612	2600	45.19	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
121	20240311	091135	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-35	5	-0.92	326690255	88109	3.63	3770	3770	3660	4920	2650	3785	3707.71	0.70	-31837	4071	3927	3776	3632	3481	4000	3705	314	1135	500	2490	5	1	62777250	2354	0.00	0.00	12	0.14	0.00	0.00	5490	20230306	-31.69	2600	20231020	44.23	5030	-25.45	20240227	2655	41.24	20240125	5180	-27.61	20230612	2600	44.23	20231020	2.65	N	450140	500	313 억	442425	N	N	30	N	N
122	20240308	161142	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	180	2	4.99	9122351355	2407876	71.58	3635	3920	3625	4685	2525	3605	3788.72	0.43	168167	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2376	0.00	0.00	12	3.84	0.00	0.00	5750	20230303	-34.17	2600	20231020	45.58	5030	-24.75	20240227	2655	42.56	20240125	5480	-30.93	20230308	2600	45.58	20231020	2.66	N	450140	500	313 억	267967	N	N	30	N	N
123	20240308	151140	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	150	2	4.16	8877157375	2342883	69.64	3635	3920	3625	4685	2525	3605	3789.16	0.43	173337	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2357	0.00	0.00	12	3.73	0.00	0.00	5750	20230303	-34.70	2600	20231020	44.42	5030	-25.35	20240227	2655	41.43	20240125	5480	-31.48	20230308	2600	44.42	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
124	20240308	141132	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	140	2	3.88	8418212045	2220247	66.00	3635	3920	3625	4685	2525	3605	3791.75	0.43	176239	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2351	0.00	0.00	12	3.54	0.00	0.00	5750	20230303	-34.87	2600	20231020	44.04	5030	-25.55	20240227	2655	41.05	20240125	5480	-31.66	20230308	2600	44.04	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
125	20240308	131126	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	180	2	4.99	7958736255	2097893	62.36	3635	3920	3625	4685	2525	3605	3793.88	0.43	156648	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2376	0.00	0.00	12	3.34	0.00	0.00	5750	20230303	-34.17	2600	20231020	45.58	5030	-24.75	20240227	2655	42.56	20240125	5480	-30.93	20230308	2600	45.58	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
126	20240308	121133	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	100	2	2.77	7416291490	1953754	58.08	3635	3920	3625	4685	2525	3605	3796.13	0.43	129244	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2326	0.00	0.00	12	3.11	0.00	0.00	5750	20230303	-35.57	2600	20231020	42.50	5030	-26.34	20240227	2655	39.55	20240125	5480	-32.39	20230308	2600	42.50	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
127	20240308	111134	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	165	2	4.58	7026226795	1849161	54.97	3635	3920	3625	4685	2525	3605	3799.91	0.43	131823	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2367	0.00	0.00	12	2.95	0.00	0.00	5750	20230303	-34.43	2600	20231020	45.00	5030	-25.05	20240227	2655	42.00	20240125	5480	-31.20	20230308	2600	45.00	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
128	20240308	101129	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	195	2	5.41	3285621635	872174	25.93	3635	3840	3625	4685	2525	3605	3767.57	0.43	147965	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2386	0.00	0.00	12	1.39	0.00	0.00	5750	20230303	-33.91	2600	20231020	46.15	5030	-24.45	20240227	2655	43.13	20240125	5480	-30.66	20230308	2600	46.15	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
129	20240308	091127	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	130	2	3.61	1166699805	312421	9.29	3635	3780	3625	4685	2525	3605	3735.28	0.43	96911	4101	3852	3721	3472	3341	3787	3407	314	1080	500	2370	5	1	62777250	2345	0.00	0.00	12	0.50	0.00	0.00	5750	20230303	-35.04	2600	20231020	43.65	5030	-25.75	20240227	2655	40.68	20240125	5480	-31.84	20230308	2600	43.65	20231020	2.66	N	450140	500	313 억	267967	N	N	11	N	N
130	20240307	161129	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-80	5	-2.17	12673724930	3343995	315.63	3670	3970	3590	4790	2580	3685	3790.16	0.67	-144503	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2263	0.00	0.00	12	5.33	0.00	0.00	6050	20230302	-40.41	2600	20231020	38.65	5030	-28.33	20240227	2655	35.78	20240125	5480	-34.22	20230308	2600	38.65	20231020	2.66	N	450140	500	313 억	417953	N	N	11	N	N
131	20240307	151109	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-75	5	-2.04	12434711835	3277665	309.37	3670	3970	3590	4790	2580	3685	3793.77	0.67	-149238	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2266	0.00	0.00	12	5.22	0.00	0.00	6050	20230302	-40.33	2600	20231020	38.85	5030	-28.23	20240227	2655	35.97	20240125	5480	-34.12	20230308	2600	38.85	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
132	20240307	141101	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-20	5	-0.54	11894900515	3128496	295.29	3670	3970	3590	4790	2580	3685	3802.11	0.67	-152046	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2301	0.00	0.00	12	4.98	0.00	0.00	6050	20230302	-39.42	2600	20231020	40.96	5030	-27.14	20240227	2655	38.04	20240125	5480	-33.12	20230308	2600	40.96	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
133	20240307	131117	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	15	2	0.41	11203647825	2940044	277.50	3670	3970	3590	4790	2580	3685	3810.71	0.67	-134164	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2323	0.00	0.00	12	4.68	0.00	0.00	6050	20230302	-38.84	2600	20231020	42.31	5030	-26.44	20240227	2655	39.36	20240125	5480	-32.48	20230308	2600	42.31	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
134	20240307	121122	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	40	2	1.09	2960075525	798224	75.34	3670	3830	3590	4790	2580	3685	3708.33	0.67	-38962	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2338	0.00	0.00	12	1.27	0.00	0.00	6050	20230302	-38.43	2600	20231020	43.27	5030	-25.94	20240227	2655	40.30	20240125	5480	-32.03	20230308	2600	43.27	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
135	20240307	111130	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	5	2	0.14	2769572170	746917	70.50	3670	3830	3590	4790	2580	3685	3708.01	0.67	-35902	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2316	0.00	0.00	12	1.19	0.00	0.00	6050	20230302	-39.01	2600	20231020	41.92	5030	-26.64	20240227	2655	38.98	20240125	5480	-32.66	20230308	2600	41.92	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
136	20240307	101121	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	40	2	1.09	2277040605	614581	58.01	3670	3830	3590	4790	2580	3685	3705.03	0.67	-43984	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2338	0.00	0.00	12	0.98	0.00	0.00	6050	20230302	-38.43	2600	20231020	43.27	5030	-25.94	20240227	2655	40.30	20240125	5480	-32.03	20230308	2600	43.27	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
137	20240307	091122	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-35	5	-0.95	226014065	61579	5.81	3670	3700	3650	4790	2580	3685	3670.31	0.67	7754	3958	3821	3723	3586	3488	3890	3655	314	1105	500	2430	5	1	62777250	2291	0.00	0.00	12	0.10	0.00	0.00	6050	20230302	-39.67	2600	20231020	40.38	5030	-27.44	20240227	2655	37.48	20240125	5480	-33.39	20230308	2600	40.38	20231020	2.66	N	450140	500	313 억	417953	N	N	122	N	N
138	20240306	161113	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	15	2	0.41	3832168800	1029763	92.17	3670	3860	3625	4770	2570	3670	3721.48	0.78	-66852	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2313	0.00	0.00	12	1.64	0.00	0.00	6360	20230228	-42.06	2600	20231020	41.73	5030	-26.74	20240227	2655	38.79	20240125	5490	-32.88	20230306	2600	41.73	20231020	2.68	N	450140	500	313 억	486676	N	N	122	N	N
139	20240306	151116	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	25	2	0.68	3680690445	988737	88.50	3670	3860	3625	4770	2570	3670	3722.65	0.78	-69542	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2320	0.00	0.00	12	1.57	0.00	0.00	6360	20230228	-41.90	2600	20231020	42.12	5030	-26.54	20240227	2655	39.17	20240125	5490	-32.70	20230306	2600	42.12	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
140	20240306	141123	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-5	5	-0.14	3484305725	935156	83.71	3670	3860	3625	4770	2570	3670	3725.94	0.78	-76799	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2301	0.00	0.00	12	1.49	0.00	0.00	6360	20230228	-42.37	2600	20231020	40.96	5030	-27.14	20240227	2655	38.04	20240125	5490	-33.24	20230306	2600	40.96	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
141	20240306	131124	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-10	5	-0.27	3232488215	866390	77.55	3670	3860	3625	4770	2570	3670	3731.03	0.78	-44883	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2298	0.00	0.00	12	1.38	0.00	0.00	6360	20230228	-42.45	2600	20231020	40.77	5030	-27.24	20240227	2655	37.85	20240125	5490	-33.33	20230306	2600	40.77	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
142	20240306	121120	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-15	5	-0.41	3033943925	812101	72.69	3670	3860	3625	4770	2570	3670	3735.97	0.78	-27627	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2295	0.00	0.00	12	1.29	0.00	0.00	6360	20230228	-42.53	2600	20231020	40.58	5030	-27.34	20240227	2655	37.66	20240125	5490	-33.42	20230306	2600	40.58	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
143	20240306	111119	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	80	2	2.18	2523930600	674045	60.33	3670	3860	3625	4770	2570	3670	3744.52	0.78	-27035	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2354	0.00	0.00	12	1.07	0.00	0.00	6360	20230228	-41.04	2600	20231020	44.23	5030	-25.45	20240227	2655	41.24	20240125	5490	-31.69	20230306	2600	44.23	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
144	20240306	101055	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	85	2	2.32	1610878880	432797	38.74	3670	3790	3625	4770	2570	3670	3722.09	0.78	-36664	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2357	0.00	0.00	12	0.69	0.00	0.00	6360	20230228	-40.96	2600	20231020	44.42	5030	-25.35	20240227	2655	41.43	20240125	5490	-31.60	20230306	2600	44.42	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
145	20240306	091113	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-35	5	-0.95	236127330	64561	5.78	3670	3680	3625	4770	2570	3670	3657.31	0.78	-11823	3913	3791	3708	3586	3503	3750	3545	314	1100	500	2420	5	1	62777250	2282	0.00	0.00	12	0.10	0.00	0.00	6360	20230228	-42.85	2600	20231020	39.81	5030	-27.73	20240227	2655	36.91	20240125	5490	-33.79	20230306	2600	39.81	20231020	2.68	N	450140	500	313 억	486676	N	N	28	N	N
146	20240305	161107	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-145	5	-3.80	4054683140	1093487	33.49	3760	3830	3625	4955	2675	3815	3708.13	0.64	77401	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2304	0.00	0.00	12	1.74	0.00	0.00	6360	20230228	-42.30	2600	20231020	41.15	5030	-27.04	20240227	2655	38.23	20240125	5490	-33.15	20230306	2600	41.15	20231020	2.45	N	450140	500	313 억	402306	N	N	28	N	N
147	20240305	151108	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	-175	5	-4.59	3827381600	1031402	31.59	3760	3830	3625	4955	2675	3815	3710.85	0.64	51133	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2285	0.00	0.00	12	1.64	0.00	0.00	6360	20230228	-42.77	2600	20231020	40.00	5030	-27.63	20240227	2655	37.10	20240125	5490	-33.70	20230306	2600	40.00	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
148	20240305	141057	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-155	5	-4.06	3406336545	915812	28.05	3760	3830	3640	4955	2675	3815	3719.47	0.64	29779	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2298	0.00	0.00	12	1.46	0.00	0.00	6360	20230228	-42.45	2600	20231020	40.77	5030	-27.24	20240227	2655	37.85	20240125	5490	-33.33	20230306	2600	40.77	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
149	20240305	131058	57	100.00	KOSPI	유통업	N	N	N	N	N	3665	-150	5	-3.93	3124395800	838757	25.69	3760	3830	3650	4955	2675	3815	3725.03	0.64	42261	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2301	0.00	0.00	12	1.34	0.00	0.00	6360	20230228	-42.37	2600	20231020	40.96	5030	-27.14	20240227	2655	38.04	20240125	5490	-33.24	20230306	2600	40.96	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
150	20240305	121101	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	-135	5	-3.54	2809796110	752917	23.06	3760	3830	3655	4955	2675	3815	3731.88	0.64	40599	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2310	0.00	0.00	12	1.20	0.00	0.00	6360	20230228	-42.14	2600	20231020	41.54	5030	-26.84	20240227	2655	38.61	20240125	5490	-32.97	20230306	2600	41.54	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
151	20240305	111102	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-105	5	-2.75	2435998460	651339	19.95	3760	3830	3680	4955	2675	3815	3739.98	0.64	50495	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2329	0.00	0.00	12	1.04	0.00	0.00	6360	20230228	-41.67	2600	20231020	42.69	5030	-26.24	20240227	2655	39.74	20240125	5490	-32.42	20230306	2600	42.69	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
152	20240305	101057	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-75	5	-1.97	1434239340	381080	11.67	3760	3830	3715	4955	2675	3815	3763.62	0.64	28120	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2348	0.00	0.00	12	0.61	0.00	0.00	6360	20230228	-41.19	2600	20231020	43.85	5030	-25.65	20240227	2655	40.87	20240125	5490	-31.88	20230306	2600	43.85	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
153	20240305	091056	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-40	5	-1.05	489279610	130484	4.00	3760	3780	3715	4955	2675	3815	3749.72	0.64	15250	4145	3980	3865	3700	3585	4062	3782	314	1140	500	2510	5	1	62777250	2370	0.00	0.00	12	0.21	0.00	0.00	6360	20230228	-40.64	2600	20231020	45.19	5030	-24.95	20240227	2655	42.18	20240125	5490	-31.24	20230306	2600	45.19	20231020	2.45	N	450140	500	313 억	402306	N	N	51	N	N
154	20240304	161055	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	15	2	0.39	12510950095	3217069	141.13	3800	4030	3750	4940	2660	3800	3889.27	0.89	-167115	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2395	0.00	0.00	12	5.12	0.00	0.00	6360	20230228	-40.02	2600	20231020	46.73	5030	-24.16	20240227	2655	43.69	20240125	5490	-30.51	20230306	2600	46.73	20231020	2.20	N	450140	500	313 억	557363	N	N	51	N	N
155	20240304	151050	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	12142322870	3120412	136.89	3800	4030	3750	4940	2660	3800	3891.42	0.89	-183171	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2392	0.00	0.00	12	4.97	0.00	0.00	6360	20230228	-40.09	2600	20231020	46.54	5030	-24.25	20240227	2655	43.50	20240125	5490	-30.60	20230306	2600	46.54	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N
156	20240304	141020	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	70	2	1.84	11408357670	2929030	128.49	3800	4030	3750	4940	2660	3800	3895.10	0.89	-175630	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2429	0.00	0.00	12	4.67	0.00	0.00	6360	20230228	-39.15	2600	20231020	48.85	5030	-23.06	20240227	2655	45.76	20240125	5490	-29.51	20230306	2600	48.85	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N
157	20240304	131046	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	60	2	1.58	10122506540	2597002	113.93	3800	4030	3750	4940	2660	3800	3897.97	0.89	-165211	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2423	0.00	0.00	12	4.14	0.00	0.00	6360	20230228	-39.31	2600	20231020	48.46	5030	-23.26	20240227	2655	45.39	20240125	5490	-29.69	20230306	2600	48.46	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N
158	20240304	121021	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	2692312190	706055	30.97	3800	3870	3750	4940	2660	3800	3813.28	0.89	-21299	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2392	0.00	0.00	12	1.12	0.00	0.00	6360	20230228	-40.09	2600	20231020	46.54	5030	-24.25	20240227	2655	43.50	20240125	5490	-30.60	20230306	2600	46.54	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N
159	20240304	111037	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	0	3	0.00	2452969505	643183	28.22	3800	3870	3750	4940	2660	3800	3813.92	0.89	-25108	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2386	0.00	0.00	12	1.02	0.00	0.00	6360	20230228	-40.25	2600	20231020	46.15	5030	-24.45	20240227	2655	43.13	20240125	5490	-30.78	20230306	2600	46.15	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N
160	20240304	101039	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	5	2	0.13	1827917625	479475	21.03	3800	3870	3750	4940	2660	3800	3812.47	0.89	-67	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2389	0.00	0.00	12	0.76	0.00	0.00	6360	20230228	-40.17	2600	20231020	46.35	5030	-24.35	20240227	2655	43.31	20240125	5490	-30.69	20230306	2600	46.35	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N
161	20240304	091037	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	1062172385	278121	12.20	3800	3870	3775	4940	2660	3800	3819.49	0.89	17406	4046	3922	3861	3737	3676	3892	3707	314	1140	500	2500	5	1	62777250	2392	0.00	0.00	12	0.44	0.00	0.00	6360	20230228	-40.09	2600	20231020	46.54	5030	-24.25	20240227	2655	43.50	20240125	5490	-30.60	20230306	2600	46.54	20231020	2.20	N	450140	500	313 억	557363	N	N	144	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History