KissMeData/071840/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

69 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	160624	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	-30	5	-0.31	131291260	13567	127.14	9720	9730	9610	12580	6780	9680	9677.26	4.12	-2894	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.34	N	071840	5000	1180 억	971718	N	N	2	N	N
3	20240329	150626	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	-30	5	-0.31	120254400	12423	116.42	9720	9730	9610	12580	6780	9680	9679.98	4.12	-2847	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
4	20240329	140621	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	-30	5	-0.31	106997870	11050	103.55	9720	9730	9610	12580	6780	9680	9683.07	4.12	-2393	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
5	20240329	130614	57	100.00	KOSPI	유통업	N	N	N	N	N	9690	10	2	0.10	99793350	10304	96.56	9720	9730	9610	12580	6780	9680	9684.91	4.12	-2090	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2288	-6.47	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.17	8840	20230707	9.62	10990	-11.83	20240123	9270	4.53	20240118	12450	-22.17	20230511	8840	9.62	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
6	20240329	120619	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	-30	5	-0.31	80290150	8282	77.61	9720	9730	9650	12580	6780	9680	9694.54	4.12	-1688	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
7	20240329	110611	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	30	2	0.31	39913940	4111	38.52	9720	9730	9650	12580	6780	9680	9709.06	4.12	-813	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2292	-6.48	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.01	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
8	20240329	100612	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	40	2	0.41	32175190	3315	31.07	9720	9730	9650	12580	6780	9680	9705.94	4.12	-813	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2295	-6.49	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-21.93	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
9	20240329	090610	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	40	2	0.41	767900	79	0.74	9720	9730	9720	12580	6780	9680	9720.25	4.12	-69	9766	9722	9666	9622	9566	9745	9645	1180	2900	5000	6960	10	1	23607712	2295	-6.49	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-21.93	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.34	N	071840	5000	1180 억	971718	N	N	27	N	N
10	20240328	160617	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	0	3	0.00	103212090	10669	67.02	9610	9710	9610	12580	6780	9680	9674.02	4.12	-1935	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2285	-6.46	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.34	N	071840	5000	1180 억	973659	N	N	27	N	N
11	20240328	150617	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	-10	5	-0.10	82463020	8523	53.54	9610	9710	9610	12580	6780	9680	9675.35	4.12	-325	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2283	-6.46	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
12	20240328	140609	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	0	3	0.00	65101900	6730	42.28	9610	9710	9610	12580	6780	9680	9673.39	4.12	111	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2285	-6.46	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
13	20240328	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	-10	5	-0.10	50949460	5268	33.09	9610	9710	9610	12580	6780	9680	9671.50	4.12	166	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2283	-6.46	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
14	20240328	120614	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	20	2	0.21	43168230	4464	28.04	9610	9710	9610	12580	6780	9680	9670.30	4.12	260	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2290	-6.48	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.09	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	12450	-22.09	20230511	8840	9.73	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
15	20240328	110613	57	100.00	KOSPI	유통업	N	N	N	N	N	9660	-20	5	-0.21	35929210	3715	23.34	9610	9710	9610	12580	6780	9680	9671.39	4.12	269	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2281	-6.45	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	9270	4.21	20240118	12450	-22.41	20230511	8840	9.28	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
16	20240328	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	9690	10	2	0.10	21521140	2227	13.99	9610	9690	9610	12580	6780	9680	9663.74	4.12	-7	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2288	-6.47	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.17	8840	20230707	9.62	10990	-11.83	20240123	9270	4.53	20240118	12450	-22.17	20230511	8840	9.62	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
17	20240328	090622	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	0	3	0.00	567060	59	0.37	9610	9680	9610	12580	6780	9680	9611.19	4.12	-8	9853	9766	9673	9586	9493	9810	9630	1180	2900	5000	6960	10	1	23607712	2285	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.34	N	071840	5000	1180 억	973659	N	N	13	N	N
18	20240327	160620	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	90	2	0.94	153335340	15893	139.50	9590	9760	9580	12460	6720	9590	9647.98	4.12	1153	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2285	-6.46	0.18	12	0.07	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.35	N	071840	5000	1180 억	972537	N	N	13	N	N
19	20240327	150620	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	80	2	0.83	143305300	14853	130.37	9590	9760	9580	12460	6720	9590	9648.24	4.12	1257	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2283	-6.46	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
20	20240327	140620	57	100.00	KOSPI	유통업	N	N	N	N	N	9600	10	2	0.10	128485850	13313	116.85	9590	9760	9580	12460	6720	9590	9651.16	4.12	1520	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2266	-6.41	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.89	8840	20230707	8.60	10990	-12.65	20240123	9270	3.56	20240118	12450	-22.89	20230511	8840	8.60	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
21	20240327	130621	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	20	2	0.21	112011470	11597	101.79	9590	9760	9580	12460	6720	9590	9658.66	4.12	839	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2269	-6.42	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	9270	3.67	20240118	12450	-22.81	20230511	8840	8.71	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
22	20240327	120622	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	20	2	0.21	102033080	10559	92.68	9590	9760	9580	12460	6720	9590	9663.14	4.12	855	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2269	-6.42	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	9270	3.67	20240118	12450	-22.81	20230511	8840	8.71	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
23	20240327	110620	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	60	2	0.63	85130960	8804	77.28	9590	9760	9580	12460	6720	9590	9669.58	4.12	580	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2278	-6.44	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
24	20240327	100615	57	100.00	KOSPI	유통업	N	N	N	N	N	9660	70	2	0.73	71697040	7411	65.05	9590	9760	9580	12460	6720	9590	9674.41	4.12	23	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2281	-6.45	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	9270	4.21	20240118	12450	-22.41	20230511	8840	9.28	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
25	20240327	090621	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	-10	5	-0.10	1742040	181	1.59	9590	9660	9580	12460	6720	9590	9624.53	4.12	48	9716	9652	9576	9512	9436	9685	9545	1180	2870	5000	6900	10	1	23607712	2262	-6.40	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	9270	3.34	20240118	12450	-23.05	20230511	8840	8.37	20230707	0.35	N	071840	5000	1180 억	972537	N	N	24	N	N
26	20240326	160522	57	100.00	KOSPI	유통업	N	N	N	N	N	9590	90	2	0.95	108906640	11392	85.89	9510	9640	9500	12350	6650	9500	9559.86	4.11	1347	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2264	-6.40	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	9270	3.45	20240118	12450	-22.97	20230511	8840	8.48	20230707	0.34	N	071840	5000	1180 억	971189	N	N	23	N	N
27	20240326	150612	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	70	2	0.74	105877650	11076	83.50	9510	9640	9500	12350	6650	9500	9559.20	4.11	1303	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2259	-6.39	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-23.13	8840	20230707	8.26	10990	-12.92	20240123	9270	3.24	20240118	12450	-23.13	20230511	8840	8.26	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
28	20240326	140609	57	100.00	KOSPI	유통업	N	N	N	N	N	9560	60	2	0.63	102110340	10682	80.53	9510	9640	9500	12350	6650	9500	9559.10	4.11	1216	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2257	-6.38	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-23.21	8840	20230707	8.14	10990	-13.01	20240123	9270	3.13	20240118	12450	-23.21	20230511	8840	8.14	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
29	20240326	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	70	2	0.74	87535090	9158	69.04	9510	9640	9500	12350	6650	9500	9558.32	4.11	809	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2259	-6.39	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.13	8840	20230707	8.26	10990	-12.92	20240123	9270	3.24	20240118	12450	-23.13	20230511	8840	8.26	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
30	20240326	120609	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	50	2	0.53	72719390	7606	57.34	9510	9640	9500	12350	6650	9500	9560.79	4.11	242	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2255	-6.38	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.29	8840	20230707	8.03	10990	-13.10	20240123	9270	3.02	20240118	12450	-23.29	20230511	8840	8.03	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
31	20240326	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	80	2	0.84	58654410	6135	46.25	9510	9640	9500	12350	6650	9500	9560.62	4.11	-316	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2262	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	9270	3.34	20240118	12450	-23.05	20230511	8840	8.37	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
32	20240326	100611	57	100.00	KOSPI	유통업	N	N	N	N	N	9550	50	2	0.53	21450960	2247	16.94	9510	9580	9500	12350	6650	9500	9546.49	4.11	-403	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2255	-6.38	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.29	8840	20230707	8.03	10990	-13.10	20240123	9270	3.02	20240118	12450	-23.29	20230511	8840	8.03	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
33	20240326	090610	57	100.00	KOSPI	유통업	N	N	N	N	N	9520	20	2	0.21	3383250	356	2.68	9510	9520	9500	12350	6650	9500	9503.51	4.11	-304	9753	9626	9553	9426	9353	9590	9390	1180	2850	5000	6840	10	1	23607712	2247	-6.36	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	9270	2.70	20240118	12450	-23.53	20230511	8840	7.69	20230707	0.34	N	071840	5000	1180 억	971189	N	N	97	N	N
34	20240325	160630	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-70	5	-0.73	126076090	13251	51.96	9550	9680	9480	12440	6700	9570	9514.46	4.14	-5734	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2243	-6.34	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-23.69	8840	20230707	7.47	10990	-13.56	20240123	9270	2.48	20240118	12450	-23.69	20230511	8840	7.47	20230707	0.35	N	071840	5000	1180 억	976927	N	N	97	N	N
35	20240325	150633	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	-30	5	-0.31	93180610	9790	38.39	9550	9680	9500	12440	6700	9570	9517.94	4.14	-4519	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2252	-6.37	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.37	8840	20230707	7.92	10990	-13.19	20240123	9270	2.91	20240118	12450	-23.37	20230511	8840	7.92	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
36	20240325	140631	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	-60	5	-0.63	81021080	8511	33.37	9550	9680	9500	12440	6700	9570	9519.57	4.14	-4015	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2245	-6.35	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	9270	2.59	20240118	12450	-23.61	20230511	8840	7.58	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
37	20240325	130634	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	-30	5	-0.31	67395620	7081	27.76	9550	9680	9500	12440	6700	9570	9517.81	4.14	-2989	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2252	-6.37	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.37	8840	20230707	7.92	10990	-13.19	20240123	9270	2.91	20240118	12450	-23.37	20230511	8840	7.92	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
38	20240325	120635	57	100.00	KOSPI	유통업	N	N	N	N	N	9520	-50	5	-0.52	48286410	5073	19.89	9550	9680	9500	12440	6700	9570	9518.31	4.14	-2371	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2247	-6.36	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	9270	2.70	20240118	12450	-23.53	20230511	8840	7.69	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
39	20240325	110632	57	100.00	KOSPI	유통업	N	N	N	N	N	9520	-50	5	-0.52	44186870	4642	18.20	9550	9680	9500	12440	6700	9570	9518.93	4.14	-2331	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2247	-6.36	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	9270	2.70	20240118	12450	-23.53	20230511	8840	7.69	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
40	20240325	100632	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	-60	5	-0.63	38346730	4028	15.79	9550	9680	9500	12440	6700	9570	9520.04	4.14	-1883	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2245	-6.35	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	9270	2.59	20240118	12450	-23.61	20230511	8840	7.58	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
41	20240325	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	9660	90	2	0.94	391790	41	0.16	9550	9680	9550	12440	6700	9570	9555.85	4.14	-1	9810	9690	9610	9490	9410	9650	9450	1180	2870	5000	6890	10	1	23607712	2281	-6.45	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	9270	4.21	20240118	12450	-22.41	20230511	8840	9.28	20230707	0.35	N	071840	5000	1180 억	976927	N	N	8	N	N
42	20240322	160632	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-100	5	-1.03	242953860	25369	125.98	9700	9730	9530	12570	6770	9670	9576.80	4.13	-567	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2259	-6.39	0.18	12	0.11	-1498.00	53730.00	12700	20230317	-24.65	8840	20230707	8.26	10990	-12.92	20240123	9270	3.24	20240118	12450	-23.13	20230511	8840	8.26	20230707	0.34	N	071840	5000	1180 억	976141	N	N	8	N	N
43	20240322	150635	57	100.00	KOSPI	유통업	N	N	N	N	N	9600	-70	5	-0.72	238434470	24897	123.64	9700	9730	9530	12570	6770	9670	9576.84	4.13	-455	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2266	-6.41	0.18	12	0.11	-1498.00	53730.00	12700	20230317	-24.41	8840	20230707	8.60	10990	-12.65	20240123	9270	3.56	20240118	12450	-22.89	20230511	8840	8.60	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
44	20240322	140628	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-140	5	-1.45	220497770	23021	114.32	9700	9730	9530	12570	6770	9670	9578.11	4.13	-336	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2250	-6.36	0.18	12	0.10	-1498.00	53730.00	12700	20230317	-24.96	8840	20230707	7.81	10990	-13.28	20240123	9270	2.80	20240118	12450	-23.45	20230511	8840	7.81	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
45	20240322	130631	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-100	5	-1.03	169693980	17706	87.93	9700	9730	9560	12570	6770	9670	9583.98	4.13	-521	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2259	-6.39	0.18	12	0.08	-1498.00	53730.00	12700	20230317	-24.65	8840	20230707	8.26	10990	-12.92	20240123	9270	3.24	20240118	12450	-23.13	20230511	8840	8.26	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
46	20240322	120626	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	-90	5	-0.93	148475620	15491	76.93	9700	9730	9560	12570	6770	9670	9584.64	4.13	-756	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2262	-6.40	0.18	12	0.07	-1498.00	53730.00	12700	20230317	-24.57	8840	20230707	8.37	10990	-12.83	20240123	9270	3.34	20240118	12450	-23.05	20230511	8840	8.37	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
47	20240322	110633	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-100	5	-1.03	124481280	12985	64.48	9700	9730	9560	12570	6770	9670	9586.54	4.13	-1261	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2259	-6.39	0.18	12	0.06	-1498.00	53730.00	12700	20230317	-24.65	8840	20230707	8.26	10990	-12.92	20240123	9270	3.24	20240118	12450	-23.13	20230511	8840	8.26	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
48	20240322	100628	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	-100	5	-1.03	105019380	10951	54.38	9700	9730	9560	12570	6770	9670	9589.94	4.13	-679	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2259	-6.39	0.18	12	0.05	-1498.00	53730.00	12700	20230317	-24.65	8840	20230707	8.26	10990	-12.92	20240123	9270	3.24	20240118	12450	-23.13	20230511	8840	8.26	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
49	20240322	090626	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	-60	5	-0.62	1496130	155	0.77	9700	9700	9610	12570	6770	9670	9652.45	4.13	-95	9896	9782	9696	9582	9496	9740	9540	1180	2900	5000	6960	10	1	23607712	2269	-6.42	0.18	12	0.00	-1498.00	53730.00	12700	20230317	-24.33	8840	20230707	8.71	10990	-12.56	20240123	9270	3.67	20240118	12450	-22.81	20230511	8840	8.71	20230707	0.34	N	071840	5000	1180 억	976141	N	N	33	N	N
50	20240321	160631	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	50	2	0.52	194028840	20137	65.06	9810	9810	9610	12500	6740	9620	9635.42	4.12	1755	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2283	-6.46	0.18	12	0.09	-1498.00	53730.00	12850	20230316	-24.75	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.34	N	071840	5000	1180 억	973460	N	N	33	N	N
51	20240321	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	9690	70	2	0.73	190480250	19770	63.88	9810	9810	9610	12500	6740	9620	9634.81	4.12	1803	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2288	-6.47	0.18	12	0.08	-1498.00	53730.00	12850	20230316	-24.59	8840	20230707	9.62	10990	-11.83	20240123	9270	4.53	20240118	12450	-22.17	20230511	8840	9.62	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
52	20240321	140628	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	10	2	0.10	172528990	17908	57.86	9810	9810	9610	12500	6740	9620	9634.19	4.12	1199	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2273	-6.43	0.18	12	0.08	-1498.00	53730.00	12850	20230316	-25.06	8840	20230707	8.94	10990	-12.37	20240123	9270	3.88	20240118	12450	-22.65	20230511	8840	8.94	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
53	20240321	130621	57	100.00	KOSPI	유통업	N	N	N	N	N	9640	20	2	0.21	155236090	16112	52.06	9810	9810	9610	12500	6740	9620	9634.81	4.12	367	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2276	-6.44	0.18	12	0.07	-1498.00	53730.00	12850	20230316	-24.98	8840	20230707	9.05	10990	-12.28	20240123	9270	3.99	20240118	12450	-22.57	20230511	8840	9.05	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
54	20240321	120628	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	-10	5	-0.10	120859290	12542	40.52	9810	9810	9610	12500	6740	9620	9636.37	4.12	-1512	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2269	-6.42	0.18	12	0.05	-1498.00	53730.00	12850	20230316	-25.21	8840	20230707	8.71	10990	-12.56	20240123	9270	3.67	20240118	12450	-22.81	20230511	8840	8.71	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
55	20240321	110626	57	100.00	KOSPI	유통업	N	N	N	N	N	9620	0	3	0.00	87982450	9124	29.48	9810	9810	9610	12500	6740	9620	9642.97	4.12	-1229	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2271	-6.42	0.18	12	0.04	-1498.00	53730.00	12850	20230316	-25.14	8840	20230707	8.82	10990	-12.47	20240123	9270	3.78	20240118	12450	-22.73	20230511	8840	8.82	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
56	20240321	100629	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	10	2	0.10	57849190	5995	19.37	9810	9810	9610	12500	6740	9620	9649.57	4.12	-1211	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2273	-6.43	0.18	12	0.03	-1498.00	53730.00	12850	20230316	-25.06	8840	20230707	8.94	10990	-12.37	20240123	9270	3.88	20240118	12450	-22.65	20230511	8840	8.94	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
57	20240321	090631	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	-10	5	-0.10	2727430	283	0.91	9810	9810	9610	12500	6740	9620	9637.56	4.12	-200	9846	9732	9646	9532	9446	9690	9490	1180	2880	5000	6920	10	1	23607712	2269	-6.42	0.18	12	0.00	-1498.00	53730.00	12850	20230316	-25.21	8840	20230707	8.71	10990	-12.56	20240123	9270	3.67	20240118	12450	-22.81	20230511	8840	8.71	20230707	0.34	N	071840	5000	1180 억	973460	N	N	4	N	N
58	20240320	160622	57	100.00	KOSPI	유통업	N	N	N	N	N	9620	-130	5	-1.33	298690260	30951	270.98	9700	9760	9560	12670	6830	9750	9650.42	4.17	-10702	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2271	-6.42	0.18	12	0.13	-1498.00	53730.00	12960	20230315	-25.77	8840	20230707	8.82	10990	-12.47	20240123	9270	3.78	20240118	12450	-22.73	20230511	8840	8.82	20230707	0.34	N	071840	5000	1180 억	984092	N	N	4	N	N
59	20240320	150624	57	100.00	KOSPI	유통업	N	N	N	N	N	9620	-130	5	-1.33	289407010	29985	262.52	9700	9760	9560	12670	6830	9750	9651.73	4.17	-10080	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2271	-6.42	0.18	12	0.13	-1498.00	53730.00	12960	20230315	-25.77	8840	20230707	8.82	10990	-12.47	20240123	9270	3.78	20240118	12450	-22.73	20230511	8840	8.82	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
60	20240320	140627	57	100.00	KOSPI	유통업	N	N	N	N	N	9600	-150	5	-1.54	237953320	24616	215.51	9700	9760	9590	12670	6830	9750	9666.61	4.17	-10038	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2266	-6.41	0.18	12	0.10	-1498.00	53730.00	12960	20230315	-25.93	8840	20230707	8.60	10990	-12.65	20240123	9270	3.56	20240118	12450	-22.89	20230511	8840	8.60	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
61	20240320	130630	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	-70	5	-0.72	145240350	14987	131.21	9700	9760	9670	12670	6830	9750	9691.09	4.17	-7322	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2285	-6.46	0.18	12	0.06	-1498.00	53730.00	12960	20230315	-25.31	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
62	20240320	120622	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	-70	5	-0.72	115970190	11962	104.73	9700	9760	9670	12670	6830	9750	9694.88	4.17	-5534	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2285	-6.46	0.18	12	0.05	-1498.00	53730.00	12960	20230315	-25.31	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
63	20240320	110624	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	-70	5	-0.72	95987190	9897	86.65	9700	9760	9670	12670	6830	9750	9698.61	4.17	-4689	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2285	-6.46	0.18	12	0.04	-1498.00	53730.00	12960	20230315	-25.31	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
64	20240320	100622	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	-50	5	-0.51	29791990	3066	26.84	9700	9760	9690	12670	6830	9750	9716.89	4.17	-1738	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2290	-6.48	0.18	12	0.01	-1498.00	53730.00	12960	20230315	-25.15	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	12450	-22.09	20230511	8840	9.73	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
65	20240320	090621	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-40	5	-0.41	804810	83	0.73	9700	9730	9690	12670	6830	9750	9696.51	4.17	-54	9996	9872	9776	9652	9556	9825	9605	1180	2920	5000	7020	10	1	23607712	2292	-6.48	0.18	12	0.00	-1498.00	53730.00	12960	20230315	-25.08	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.34	N	071840	5000	1180 억	984092	N	N	69	N	N
66	20240319	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	-10	5	-0.10	110901970	11419	126.13	9900	9900	9680	12680	6840	9760	9711.78	4.16	1618	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2302	-6.51	0.18	12	0.05	-1498.00	53730.00	13270	20230314	-26.53	8840	20230707	10.29	10990	-11.28	20240123	9270	5.18	20240118	12450	-21.69	20230511	8840	10.29	20230707	0.34	N	071840	5000	1180 억	982717	N	N	69	N	N
67	20240319	150623	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	-10	5	-0.10	105571540	10872	120.09	9900	9900	9680	12680	6840	9760	9710.12	4.16	1508	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2302	-6.51	0.18	12	0.05	-1498.00	53730.00	13270	20230314	-26.53	8840	20230707	10.29	10990	-11.28	20240123	9270	5.18	20240118	12450	-21.69	20230511	8840	10.29	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
68	20240319	140624	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-50	5	-0.51	92960970	9573	105.74	9900	9900	9680	12680	6840	9760	9710.42	4.16	1274	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2292	-6.48	0.18	12	0.04	-1498.00	53730.00	13270	20230314	-26.83	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
69	20240319	130555	57	100.00	KOSPI	유통업	N	N	N	N	N	9690	-70	5	-0.72	77689820	8000	88.37	9900	9900	9680	12680	6840	9760	9710.84	4.16	1125	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2288	-6.47	0.18	12	0.03	-1498.00	53730.00	13270	20230314	-26.98	8840	20230707	9.62	10990	-11.83	20240123	9270	4.53	20240118	12450	-22.17	20230511	8840	9.62	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
70	20240319	120620	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	-60	5	-0.61	55551260	5717	63.15	9900	9900	9680	12680	6840	9760	9716.37	4.16	871	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2290	-6.48	0.18	12	0.02	-1498.00	53730.00	13270	20230314	-26.90	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	12450	-22.09	20230511	8840	9.73	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
71	20240319	110619	57	100.00	KOSPI	유통업	N	N	N	N	N	9730	-30	5	-0.31	34637750	3564	39.37	9900	9900	9680	12680	6840	9760	9718.04	4.16	825	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2297	-6.50	0.18	12	0.02	-1498.00	53730.00	13270	20230314	-26.68	8840	20230707	10.07	10990	-11.46	20240123	9270	4.96	20240118	12450	-21.85	20230511	8840	10.07	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
72	20240319	100622	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	-40	5	-0.41	31097550	3200	35.35	9900	9900	9680	12680	6840	9760	9717.14	4.16	613	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2295	-6.49	0.18	12	0.01	-1498.00	53730.00	13270	20230314	-26.75	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
73	20240319	090621	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	-10	5	-0.10	3710920	379	4.19	9900	9900	9740	12680	6840	9760	9797.59	4.16	-45	9906	9832	9756	9682	9606	9795	9645	1180	2920	5000	7020	10	1	23607712	2302	-6.51	0.18	12	0.00	-1498.00	53730.00	13270	20230314	-26.53	8840	20230707	10.29	10990	-11.28	20240123	9270	5.18	20240118	12450	-21.69	20230511	8840	10.29	20230707	0.34	N	071840	5000	1180 억	982717	N	N	21	N	N
74	20240318	160617	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	50	2	0.51	87978820	9051	52.65	9830	9830	9680	12620	6800	9710	9719.71	4.17	-1964	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2304	-6.52	0.18	12	0.04	-1498.00	53730.00	13290	20230313	-26.56	8840	20230707	10.41	10990	-11.19	20240123	9270	5.29	20240118	12450	-21.61	20230511	8840	10.41	20230707	0.35	N	071840	5000	1180 억	984661	N	N	21	N	N
75	20240318	150620	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	40	2	0.41	74597860	7679	44.67	9830	9830	9680	12620	6800	9710	9714.53	4.17	-1423	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2302	-6.51	0.18	12	0.03	-1498.00	53730.00	13290	20230313	-26.64	8840	20230707	10.29	10990	-11.28	20240123	9270	5.18	20240118	12450	-21.69	20230511	8840	10.29	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
76	20240318	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	50	2	0.51	73575170	7574	44.06	9830	9830	9680	12620	6800	9710	9714.18	4.17	-1361	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2304	-6.52	0.18	12	0.03	-1498.00	53730.00	13290	20230313	-26.56	8840	20230707	10.41	10990	-11.19	20240123	9270	5.29	20240118	12450	-21.61	20230511	8840	10.41	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
77	20240318	130618	57	100.00	KOSPI	유통업	N	N	N	N	N	9730	20	2	0.21	64213780	6612	38.46	9830	9830	9680	12620	6800	9710	9711.70	4.17	-1334	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2297	-6.50	0.18	12	0.03	-1498.00	53730.00	13290	20230313	-26.79	8840	20230707	10.07	10990	-11.46	20240123	9270	4.96	20240118	12450	-21.85	20230511	8840	10.07	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
78	20240318	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	10	2	0.10	60501050	6230	36.24	9830	9830	9680	12620	6800	9710	9711.24	4.17	-1248	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2295	-6.49	0.18	12	0.03	-1498.00	53730.00	13290	20230313	-26.86	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
79	20240318	110618	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	10	2	0.10	52408020	5398	31.40	9830	9830	9680	12620	6800	9710	9708.78	4.17	-1223	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2295	-6.49	0.18	12	0.02	-1498.00	53730.00	13290	20230313	-26.86	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
80	20240318	100618	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	-10	5	-0.10	23751030	2442	14.20	9830	9830	9680	12620	6800	9710	9726.06	4.17	-1083	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2290	-6.48	0.18	12	0.01	-1498.00	53730.00	13290	20230313	-27.01	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	12450	-22.09	20230511	8840	9.73	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
81	20240318	090616	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	50	2	0.51	1886230	192	1.12	9830	9830	9760	12620	6800	9710	9824.11	4.17	-29	10030	9870	9790	9630	9550	9830	9590	1180	2910	5000	6990	10	1	23607712	2304	-6.52	0.18	12	0.00	-1498.00	53730.00	13290	20230313	-26.56	8840	20230707	10.41	10990	-11.19	20240123	9270	5.29	20240118	12450	-21.61	20230511	8840	10.41	20230707	0.35	N	071840	5000	1180 억	984661	N	N	5	N	N
82	20240315	160611	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-210	5	-2.12	165490020	16856	110.10	9930	9950	9710	12890	6950	9920	9817.91	4.19	-4948	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2292	-0.43	0.17	12	0.07	-22361.00	55658.00	13470	20230310	-27.91	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12960	-25.08	20230315	8840	9.84	20230707	0.35	N	071840	5000	1180 억	988867	N	N	5	N	N
83	20240315	150547	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	-130	5	-1.31	136944680	13918	90.91	9930	9950	9770	12890	6950	9920	9839.39	4.19	-2282	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2311	-0.44	0.18	12	0.06	-22361.00	55658.00	13470	20230310	-27.32	8840	20230707	10.75	10990	-10.92	20240123	9270	5.61	20240118	12960	-24.46	20230315	8840	10.75	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
84	20240315	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-140	5	-1.41	120530470	12240	79.95	9930	9950	9780	12890	6950	9920	9847.26	4.19	-2318	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2309	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	12960	-24.54	20230315	8840	10.63	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
85	20240315	130614	57	100.00	KOSPI	유통업	N	N	N	N	N	9820	-100	5	-1.01	87373020	8859	57.86	9930	9950	9800	12890	6950	9920	9862.63	4.19	-2210	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2318	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.10	8840	20230707	11.09	10990	-10.65	20240123	9270	5.93	20240118	12960	-24.23	20230315	8840	11.09	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
86	20240315	120613	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-80	5	-0.81	69823130	7072	46.19	9930	9950	9840	12890	6950	9920	9873.18	4.19	-1651	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2323	-0.44	0.18	12	0.03	-22361.00	55658.00	13470	20230310	-26.95	8840	20230707	11.31	10990	-10.46	20240123	9270	6.15	20240118	12960	-24.07	20230315	8840	11.31	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
87	20240315	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-70	5	-0.71	58072590	5879	38.40	9930	9950	9840	12890	6950	9920	9877.97	4.19	-1531	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2325	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-26.87	8840	20230707	11.43	10990	-10.37	20240123	9270	6.26	20240118	12960	-24.00	20230315	8840	11.43	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
88	20240315	100611	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-30	5	-0.30	20504650	2068	13.51	9930	9950	9890	12890	6950	9920	9915.21	4.19	-897	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2335	-0.44	0.18	12	0.01	-22361.00	55658.00	13470	20230310	-26.58	8840	20230707	11.88	10990	-10.01	20240123	9270	6.69	20240118	12960	-23.69	20230315	8840	11.88	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
89	20240315	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	20	2	0.20	1043180	105	0.69	9930	9950	9930	12890	6950	9920	9935.05	4.19	-8	10060	9990	9950	9880	9840	10025	9915	1180	2970	5000	7140	10	1	23607712	2347	-0.44	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	12960	-23.30	20230315	8840	12.44	20230707	0.35	N	071840	5000	1180 억	988867	N	N	31	N	N
90	20240314	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-60	5	-0.60	148408210	14910	139.05	9910	10020	9910	12970	6990	9980	9953.60	4.20	-2532	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2342	-0.44	0.18	12	0.06	-22361.00	55658.00	13470	20230310	-26.35	8840	20230707	12.22	10990	-9.74	20240123	9270	7.01	20240118	13270	-25.24	20230314	8840	12.22	20230707	0.35	N	071840	5000	1180 억	991398	N	N	31	N	N
91	20240314	150608	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-40	5	-0.40	128139150	12869	120.01	9910	10020	9910	12970	6990	9980	9957.20	4.20	-2539	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2347	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	13270	-25.09	20230314	8840	12.44	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
92	20240314	140608	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-40	5	-0.40	116879820	11738	109.47	9910	10020	9910	12970	6990	9980	9957.39	4.20	-1762	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2347	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	13270	-25.09	20230314	8840	12.44	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
93	20240314	130605	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-40	5	-0.40	96980940	9734	90.78	9910	10020	9910	12970	6990	9980	9963.11	4.20	-622	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2347	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	13270	-25.09	20230314	8840	12.44	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
94	20240314	120606	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-30	5	-0.30	82927620	8320	77.59	9910	10020	9910	12970	6990	9980	9967.26	4.20	296	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2349	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-26.13	8840	20230707	12.56	10990	-9.46	20240123	9270	7.34	20240118	13270	-25.02	20230314	8840	12.56	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
95	20240314	110606	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	0	3	0.00	57862320	5804	54.13	9910	10020	9910	12970	6990	9980	9969.39	4.20	960	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2356	-0.45	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-25.91	8840	20230707	12.90	10990	-9.19	20240123	9270	7.66	20240118	13270	-24.79	20230314	8840	12.90	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
96	20240314	100610	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	-10	5	-0.10	49076270	4922	45.90	9910	10020	9910	12970	6990	9980	9970.80	4.20	1103	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2354	-0.45	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-25.98	8840	20230707	12.78	10990	-9.28	20240123	9270	7.55	20240118	13270	-24.87	20230314	8840	12.78	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
97	20240314	090608	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	0	3	0.00	2564190	258	2.41	9910	9980	9910	12970	6990	9980	9938.72	4.20	-94	10073	10026	9933	9886	9793	10050	9910	1180	2990	5000	7180	10	1	23607712	2356	-0.45	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-25.91	8840	20230707	12.90	10990	-9.19	20240123	9270	7.66	20240118	13270	-24.79	20230314	8840	12.90	20230707	0.35	N	071840	5000	1180 억	991398	N	N	15	N	N
98	20240313	160600	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	100	2	1.01	106037270	10723	96.75	9880	9980	9840	12840	6920	9880	9888.50	4.19	2169	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2356	-0.45	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-25.91	8840	20230707	12.90	10990	-9.19	20240123	9270	7.66	20240118	13290	-24.91	20230313	8840	12.90	20230707	0.34	N	071840	5000	1180 억	988829	N	N	15	N	N
99	20240313	150600	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	40	2	0.40	90441160	9157	82.62	9880	9940	9840	12840	6920	9880	9876.72	4.19	1276	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2342	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-26.35	8840	20230707	12.22	10990	-9.74	20240123	9270	7.01	20240118	13290	-25.36	20230313	8840	12.22	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
100	20240313	140604	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	10	2	0.10	67647970	6855	61.85	9880	9920	9840	12840	6920	9880	9868.41	4.19	164	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2335	-0.44	0.18	12	0.03	-22361.00	55658.00	13470	20230310	-26.58	8840	20230707	11.88	10990	-10.01	20240123	9270	6.69	20240118	13290	-25.58	20230313	8840	11.88	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
101	20240313	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	-10	5	-0.10	55449730	5621	50.72	9880	9920	9840	12840	6920	9880	9864.74	4.19	-95	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2330	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-26.73	8840	20230707	11.65	10990	-10.19	20240123	9270	6.47	20240118	13290	-25.73	20230313	8840	11.65	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
102	20240313	120603	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-20	5	-0.20	42494680	4308	38.87	9880	9920	9840	12840	6920	9880	9864.13	4.19	284	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2328	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-26.80	8840	20230707	11.54	10990	-10.28	20240123	9270	6.36	20240118	13290	-25.81	20230313	8840	11.54	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
103	20240313	110601	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	20	2	0.20	35263330	3575	32.26	9880	9920	9840	12840	6920	9880	9863.87	4.19	317	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2337	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-26.50	8840	20230707	11.99	10990	-9.92	20240123	9270	6.80	20240118	13290	-25.51	20230313	8840	11.99	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
104	20240313	100559	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-20	5	-0.20	24404980	2475	22.33	9880	9920	9840	12840	6920	9880	9860.60	4.19	47	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2328	-0.44	0.18	12	0.01	-22361.00	55658.00	13470	20230310	-26.80	8840	20230707	11.54	10990	-10.28	20240123	9270	6.36	20240118	13290	-25.81	20230313	8840	11.54	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
105	20240313	090602	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-30	5	-0.30	2120120	215	1.94	9880	9880	9850	12840	6920	9880	9861.02	4.19	-213	9980	9930	9830	9780	9680	9955	9805	1180	2960	5000	7110	10	1	23607712	2325	-0.44	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-26.87	8840	20230707	11.43	10990	-10.37	20240123	9270	6.26	20240118	13290	-25.88	20230313	8840	11.43	20230707	0.34	N	071840	5000	1180 억	988829	N	N	7	N	N
106	20240312	160554	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	80	2	0.82	106186790	10852	55.53	9800	9880	9730	12740	6860	9800	9782.43	4.20	-2028	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2332	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-26.65	8840	20230707	11.76	10990	-10.10	20240123	9270	6.58	20240118	13290	-25.66	20230313	8840	11.76	20230707	0.34	N	071840	5000	1180 억	990852	N	N	7	N	N
107	20240312	150553	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	0	3	0.00	96013290	9818	50.24	9800	9850	9730	12740	6860	9800	9779.31	4.20	-1826	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2314	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.25	8840	20230707	10.86	10990	-10.83	20240123	9270	5.72	20240118	13290	-26.26	20230313	8840	10.86	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
108	20240312	140549	57	100.00	KOSPI	유통업	N	N	N	N	N	9740	-60	5	-0.61	89513840	9153	46.83	9800	9850	9730	12740	6860	9800	9779.73	4.20	-2001	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2299	-0.44	0.17	12	0.04	-22361.00	55658.00	13470	20230310	-27.69	8840	20230707	10.18	10990	-11.37	20240123	9270	5.07	20240118	13290	-26.71	20230313	8840	10.18	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
109	20240312	130529	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	-40	5	-0.41	64299030	6570	33.62	9800	9850	9730	12740	6860	9800	9786.76	4.20	-1978	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2304	-0.44	0.18	12	0.03	-22361.00	55658.00	13470	20230310	-27.54	8840	20230707	10.41	10990	-11.19	20240123	9270	5.29	20240118	13290	-26.56	20230313	8840	10.41	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
110	20240312	120558	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-20	5	-0.20	42491630	4342	22.22	9800	9850	9730	12740	6860	9800	9786.19	4.20	-747	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2309	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13290	-26.41	20230313	8840	10.63	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
111	20240312	110555	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	-10	5	-0.10	31688370	3237	16.56	9800	9850	9730	12740	6860	9800	9789.43	4.20	-747	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2311	-0.44	0.18	12	0.01	-22361.00	55658.00	13470	20230310	-27.32	8840	20230707	10.75	10990	-10.92	20240123	9270	5.61	20240118	13290	-26.34	20230313	8840	10.75	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
112	20240312	100554	57	100.00	KOSPI	유통업	N	N	N	N	N	9770	-30	5	-0.31	16710920	1708	8.74	9800	9850	9730	12740	6860	9800	9783.91	4.20	-580	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2306	-0.44	0.18	12	0.01	-22361.00	55658.00	13470	20230310	-27.47	8840	20230707	10.52	10990	-11.10	20240123	9270	5.39	20240118	13290	-26.49	20230313	8840	10.52	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
113	20240312	090554	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	-10	5	-0.10	2332230	238	1.22	9800	9810	9790	12740	6860	9800	9799.29	4.20	-215	10000	9900	9800	9700	9600	9850	9650	1180	2940	5000	7050	10	1	23607712	2311	-0.44	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-27.32	8840	20230707	10.75	10990	-10.92	20240123	9270	5.61	20240118	13290	-26.34	20230313	8840	10.75	20230707	0.34	N	071840	5000	1180 억	990852	N	N	22	N	N
114	20240311	160553	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	40	2	0.41	190686800	19544	101.20	9850	9900	9700	12680	6840	9760	9756.79	4.19	2328	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2314	-0.44	0.18	12	0.08	-22361.00	55658.00	13470	20230310	-27.25	8840	20230707	10.86	10990	-10.83	20240123	9270	5.72	20240118	13290	-26.26	20230313	8840	10.86	20230707	0.34	N	071840	5000	1180 억	988045	N	N	22	N	N
115	20240311	150554	57	100.00	KOSPI	유통업	N	N	N	N	N	9810	50	2	0.51	188890250	19361	100.25	9850	9900	9700	12680	6840	9760	9756.22	4.19	2326	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2316	-0.44	0.18	12	0.08	-22361.00	55658.00	13470	20230310	-27.17	8840	20230707	10.97	10990	-10.74	20240123	9270	5.83	20240118	13290	-26.19	20230313	8840	10.97	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
116	20240311	140551	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	-10	5	-0.10	148586540	15235	78.88	9850	9900	9700	12680	6840	9760	9752.97	4.19	993	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2302	-0.44	0.18	12	0.06	-22361.00	55658.00	13470	20230310	-27.62	8840	20230707	10.29	10990	-11.28	20240123	9270	5.18	20240118	13290	-26.64	20230313	8840	10.29	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
117	20240311	130553	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	90	2	0.92	105395720	10830	56.08	9850	9860	9700	12680	6840	9760	9731.83	4.19	1411	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2325	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-26.87	8840	20230707	11.43	10990	-10.37	20240123	9270	6.26	20240118	13290	-25.88	20230313	8840	11.43	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
118	20240311	120553	57	100.00	KOSPI	유통업	N	N	N	N	N	9820	60	2	0.61	103064930	10593	54.85	9850	9860	9700	12680	6840	9760	9729.53	4.19	1423	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2318	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.10	8840	20230707	11.09	10990	-10.65	20240123	9270	5.93	20240118	13290	-26.11	20230313	8840	11.09	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
119	20240311	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	40	2	0.41	98410320	10119	52.39	9850	9850	9700	12680	6840	9760	9725.30	4.19	1465	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2314	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.25	8840	20230707	10.86	10990	-10.83	20240123	9270	5.72	20240118	13290	-26.26	20230313	8840	10.86	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
120	20240311	100543	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	0	3	0.00	92321290	9497	49.17	9850	9850	9700	12680	6840	9760	9721.10	4.19	1394	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2304	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.54	8840	20230707	10.41	10990	-11.19	20240123	9270	5.29	20240118	13290	-26.56	20230313	8840	10.41	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
121	20240311	090546	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	-60	5	-0.61	12168270	1248	6.46	9850	9850	9700	12680	6840	9760	9750.22	4.19	-169	10033	9896	9813	9676	9593	9855	9635	1180	2920	5000	7020	10	1	23607712	2290	-0.43	0.17	12	0.01	-22361.00	55658.00	13470	20230310	-27.99	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	13290	-27.01	20230313	8840	9.73	20230707	0.34	N	071840	5000	1180 억	988045	N	N	20	N	N
122	20240308	160551	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	-110	5	-1.11	187649660	19166	82.01	9870	9950	9730	12830	6910	9870	9790.76	4.20	-4574	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2304	-0.44	0.18	12	0.08	-22361.00	55658.00	13470	20230310	-27.54	8840	20230707	10.41	10990	-11.19	20240123	9270	5.29	20240118	13470	-27.54	20230310	8840	10.41	20230707	0.34	N	071840	5000	1180 억	992635	N	N	20	N	N
123	20240308	150548	57	100.00	KOSPI	유통업	N	N	N	N	N	9740	-130	5	-1.32	181981730	18585	79.53	9870	9950	9730	12830	6910	9870	9791.86	4.20	-4528	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2299	-0.44	0.17	12	0.08	-22361.00	55658.00	13470	20230310	-27.69	8840	20230707	10.18	10990	-11.37	20240123	9270	5.07	20240118	13470	-27.69	20230310	8840	10.18	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
124	20240308	140546	57	100.00	KOSPI	유통업	N	N	N	N	N	9740	-130	5	-1.32	160659030	16397	70.16	9870	9950	9730	12830	6910	9870	9798.07	4.20	-4223	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2299	-0.44	0.17	12	0.07	-22361.00	55658.00	13470	20230310	-27.69	8840	20230707	10.18	10990	-11.37	20240123	9270	5.07	20240118	13470	-27.69	20230310	8840	10.18	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
125	20240308	130545	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-90	5	-0.91	149109700	15214	65.10	9870	9950	9730	12830	6910	9870	9800.82	4.20	-4179	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2309	-0.44	0.18	12	0.06	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13470	-27.39	20230310	8840	10.63	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
126	20240308	120546	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-90	5	-0.91	117874430	12010	51.39	9870	9950	9770	12830	6910	9870	9814.69	4.20	-3980	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2309	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13470	-27.39	20230310	8840	10.63	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
127	20240308	110546	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	-70	5	-0.71	101398010	10325	44.18	9870	9950	9780	12830	6910	9870	9820.63	4.20	-3940	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2314	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.25	8840	20230707	10.86	10990	-10.83	20240123	9270	5.72	20240118	13470	-27.25	20230310	8840	10.86	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
128	20240308	100542	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	-70	5	-0.71	44358070	4512	19.31	9870	9950	9780	12830	6910	9870	9831.13	4.20	-1810	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2314	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-27.25	8840	20230707	10.86	10990	-10.83	20240123	9270	5.72	20240118	13470	-27.25	20230310	8840	10.86	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
129	20240308	090541	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	60	2	0.61	1671920	169	0.72	9870	9950	9860	12830	6910	9870	9893.02	4.20	-109	10110	9990	9850	9730	9590	9920	9660	1180	2960	5000	7100	10	1	23607712	2344	-0.44	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-26.28	8840	20230707	12.33	10990	-9.65	20240123	9270	7.12	20240118	13470	-26.28	20230310	8840	12.33	20230707	0.34	N	071840	5000	1180 억	992635	N	N	12	N	N
130	20240307	160543	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	-20	5	-0.20	227368920	23237	83.63	9890	9970	9710	12850	6930	9890	9784.74	4.21	-1313	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2330	-0.44	0.18	12	0.10	-22361.00	55658.00	13470	20230310	-26.73	8840	20230707	11.65	10990	-10.19	20240123	9270	6.47	20240118	13470	-26.73	20230310	8840	11.65	20230707	0.34	N	071840	5000	1180 억	993166	N	N	12	N	N
131	20240307	150524	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-110	5	-1.11	216695390	22149	79.72	9890	9970	9710	12850	6930	9890	9783.53	4.21	-783	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2309	-0.44	0.18	12	0.09	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13470	-27.39	20230310	8840	10.63	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
132	20240307	140535	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	-170	5	-1.72	206180000	21072	75.84	9890	9970	9710	12850	6930	9890	9784.55	4.21	-564	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2295	-0.43	0.17	12	0.09	-22361.00	55658.00	13470	20230310	-27.84	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	13470	-27.84	20230310	8840	9.95	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
133	20240307	130537	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-110	5	-1.11	125875880	12835	46.20	9890	9970	9780	12850	6930	9890	9807.24	4.21	-128	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2309	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13470	-27.39	20230310	8840	10.63	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
134	20240307	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-110	5	-1.11	113764930	11597	41.74	9890	9970	9780	12850	6930	9890	9809.86	4.21	13	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2309	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13470	-27.39	20230310	8840	10.63	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
135	20240307	110543	57	100.00	KOSPI	유통업	N	N	N	N	N	9780	-110	5	-1.11	94818070	9661	34.77	9890	9970	9780	12850	6930	9890	9814.52	4.21	99	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2309	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-27.39	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	13470	-27.39	20230310	8840	10.63	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
136	20240307	100539	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-50	5	-0.51	31491730	3201	11.52	9890	9970	9800	12850	6930	9890	9838.09	4.21	-665	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2323	-0.44	0.18	12	0.01	-22361.00	55658.00	13470	20230310	-26.95	8840	20230707	11.31	10990	-10.46	20240123	9270	6.15	20240118	13470	-26.95	20230310	8840	11.31	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
137	20240307	090540	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	-10	5	-0.10	7746760	789	2.84	9890	9970	9800	12850	6930	9890	9818.45	4.21	-112	10143	10016	9903	9776	9663	9960	9720	1180	2960	5000	7120	10	1	23607712	2332	-0.44	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-26.65	8840	20230707	11.76	10990	-10.10	20240123	9270	6.58	20240118	13470	-26.65	20230310	8840	11.76	20230707	0.34	N	071840	5000	1180 억	993166	N	N	106	N	N
138	20240306	160538	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-100	5	-1.00	273888280	27784	147.42	10030	10030	9790	12980	7000	9990	9857.68	4.22	-3245	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2335	-0.44	0.18	12	0.12	-22361.00	55658.00	13470	20230310	-26.58	8840	20230707	11.88	10990	-10.01	20240123	9270	6.69	20240118	13470	-26.58	20230310	8840	11.88	20230707	0.34	N	071840	5000	1180 억	996008	N	N	106	N	N
139	20240306	150538	57	100.00	KOSPI	유통업	N	N	N	N	N	9830	-160	5	-1.60	264238710	26806	142.23	10030	10030	9790	12980	7000	9990	9857.45	4.22	-2828	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2321	-0.44	0.18	12	0.11	-22361.00	55658.00	13470	20230310	-27.02	8840	20230707	11.20	10990	-10.56	20240123	9270	6.04	20240118	13470	-27.02	20230310	8840	11.20	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
140	20240306	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	9810	-180	5	-1.80	173093190	17515	92.93	10030	10030	9810	12980	7000	9990	9882.57	4.22	-1881	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2316	-0.44	0.18	12	0.07	-22361.00	55658.00	13470	20230310	-27.17	8840	20230707	10.97	10990	-10.74	20240123	9270	5.83	20240118	13470	-27.17	20230310	8840	10.97	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
141	20240306	130540	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-150	5	-1.50	113805580	11481	60.92	10030	10030	9840	12980	7000	9990	9912.51	4.22	-1379	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2323	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230310	-26.95	8840	20230707	11.31	10990	-10.46	20240123	9270	6.15	20240118	13470	-26.95	20230310	8840	11.31	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
142	20240306	120540	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-130	5	-1.30	99287070	10008	53.10	10030	10030	9850	12980	7000	9990	9920.77	4.22	-1277	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2328	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230310	-26.80	8840	20230707	11.54	10990	-10.28	20240123	9270	6.36	20240118	13470	-26.80	20230310	8840	11.54	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
143	20240306	110537	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-50	5	-0.50	44278430	4454	23.63	10030	10030	9910	12980	7000	9990	9941.27	4.22	-226	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2347	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	13470	-26.21	20230310	8840	12.44	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
144	20240306	100529	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-50	5	-0.50	35815190	3603	19.12	10030	10030	9910	12980	7000	9990	9940.38	4.22	-56	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2347	-0.44	0.18	12	0.02	-22361.00	55658.00	13470	20230310	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	13470	-26.21	20230310	8840	12.44	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
145	20240306	090537	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	20	2	0.20	460800	46	0.24	10030	10030	9950	12980	7000	9990	10017.39	4.22	-9	10096	10042	9976	9922	9856	10010	9890	1180	2990	5000	7190	10	1	23607712	2363	-0.45	0.18	12	0.00	-22361.00	55658.00	13470	20230310	-25.69	8840	20230707	13.24	10990	-8.92	20240123	9270	7.98	20240118	13470	-25.69	20230310	8840	13.24	20230707	0.34	N	071840	5000	1180 억	996008	N	N	14	N	N
146	20240305	160533	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-40	5	-0.40	187585810	18847	117.68	10030	10030	9910	13030	7030	10030	9953.09	4.22	-795	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2358	-0.45	0.18	12	0.08	-22361.00	55658.00	13470	20230227	-25.84	8840	20230707	13.01	10990	-9.10	20240123	9270	7.77	20240118	13470	-25.84	20230310	8840	13.01	20230707	0.33	N	071840	5000	1180 억	996629	N	N	14	N	N
147	20240305	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	-100	5	-1.00	179440760	18029	112.57	10030	10030	9910	13030	7030	10030	9952.90	4.22	-644	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2344	-0.44	0.18	12	0.08	-22361.00	55658.00	13470	20230227	-26.28	8840	20230707	12.33	10990	-9.65	20240123	9270	7.12	20240118	13470	-26.28	20230310	8840	12.33	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
148	20240305	140529	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-80	5	-0.80	124678550	12509	78.10	10030	10030	9930	13030	7030	10030	9967.11	4.22	-555	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2349	-0.44	0.18	12	0.05	-22361.00	55658.00	13470	20230227	-26.13	8840	20230707	12.56	10990	-9.46	20240123	9270	7.34	20240118	13470	-26.13	20230310	8840	12.56	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
149	20240305	130533	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-40	5	-0.40	104632640	10493	65.52	10030	10030	9940	13030	7030	10030	9971.66	4.22	476	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2358	-0.45	0.18	12	0.04	-22361.00	55658.00	13470	20230227	-25.84	8840	20230707	13.01	10990	-9.10	20240123	9270	7.77	20240118	13470	-25.84	20230310	8840	13.01	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
150	20240305	120531	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-80	5	-0.80	99173950	9945	62.09	10030	10030	9940	13030	7030	10030	9972.24	4.22	338	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2349	-0.44	0.18	12	0.04	-22361.00	55658.00	13470	20230227	-26.13	8840	20230707	12.56	10990	-9.46	20240123	9270	7.34	20240118	13470	-26.13	20230310	8840	12.56	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
151	20240305	110531	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	-70	5	-0.70	69721100	6989	43.64	10030	10030	9940	13030	7030	10030	9975.83	4.22	377	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2351	-0.45	0.18	12	0.03	-22361.00	55658.00	13470	20230227	-26.06	8840	20230707	12.67	10990	-9.37	20240123	9270	7.44	20240118	13470	-26.06	20230310	8840	12.67	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
152	20240305	100527	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-90	5	-0.90	33464750	3355	20.95	10030	10030	9940	13030	7030	10030	9974.59	4.22	-173	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2347	-0.44	0.18	12	0.01	-22361.00	55658.00	13470	20230227	-26.21	8840	20230707	12.44	10990	-9.55	20240123	9270	7.23	20240118	13470	-26.21	20230310	8840	12.44	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
153	20240305	090529	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	0	3	0.00	2096250	209	1.30	10030	10030	10010	13030	7030	10030	10029.90	4.22	-32	10136	10082	10016	9962	9896	10090	9970	1180	3000	5000	7220	10	1	23607712	2368	-0.45	0.18	12	0.00	-22361.00	55658.00	13470	20230227	-25.54	8840	20230707	13.46	10990	-8.74	20240123	9270	8.20	20240118	13470	-25.54	20230310	8840	13.46	20230707	0.33	N	071840	5000	1180 억	996629	N	N	17	N	N
154	20240304	160530	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	10	2	0.10	158221040	15805	105.22	10030	10070	9950	13020	7020	10020	10010.76	4.25	-6631	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2368	-0.45	0.18	12	0.07	-22361.00	55658.00	13680	20230224	-26.68	8840	20230707	13.46	10990	-8.74	20240123	9270	8.20	20240118	13470	-25.54	20230310	8840	13.46	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	17	N	N
155	20240304	150527	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	0	3	0.00	134942340	13484	89.77	10030	10070	9950	13020	7020	10020	10007.59	4.25	-6680	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2365	-0.45	0.18	12	0.06	-22361.00	55658.00	13680	20230224	-26.75	8840	20230707	13.35	10990	-8.83	20240123	9270	8.09	20240118	13470	-25.61	20230310	8840	13.35	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N
156	20240304	140456	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	-10	5	-0.10	129151620	12906	85.92	10030	10070	9950	13020	7020	10020	10007.10	4.25	-6670	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2363	-0.45	0.18	12	0.05	-22361.00	55658.00	13680	20230224	-26.83	8840	20230707	13.24	10990	-8.92	20240123	9270	7.98	20240118	13470	-25.69	20230310	8840	13.24	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N
157	20240304	130523	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-30	5	-0.30	119393670	11929	79.42	10030	10070	9950	13020	7020	10020	10008.69	4.25	-6652	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2358	-0.45	0.18	12	0.05	-22361.00	55658.00	13680	20230224	-26.97	8840	20230707	13.01	10990	-9.10	20240123	9270	7.77	20240118	13470	-25.84	20230310	8840	13.01	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N
158	20240304	120500	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-20	5	-0.20	108568060	10846	72.21	10030	10070	9950	13020	7020	10020	10009.96	4.25	-6411	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2361	-0.45	0.18	12	0.05	-22361.00	55658.00	13680	20230224	-26.90	8840	20230707	13.12	10990	-9.01	20240123	9270	7.87	20240118	13470	-25.76	20230310	8840	13.12	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N
159	20240304	110519	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	-40	5	-0.40	104191580	10408	69.29	10030	10070	9950	13020	7020	10020	10010.72	4.25	-6193	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2356	-0.45	0.18	12	0.04	-22361.00	55658.00	13680	20230224	-27.05	8840	20230707	12.90	10990	-9.19	20240123	9270	7.66	20240118	13470	-25.91	20230310	8840	12.90	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N
160	20240304	100520	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	10	2	0.10	27274980	2718	18.09	10030	10070	10020	13020	7020	10020	10034.94	4.25	-1020	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2368	-0.45	0.18	12	0.01	-22361.00	55658.00	13680	20230224	-26.68	8840	20230707	13.46	10990	-8.74	20240123	9270	8.20	20240118	13470	-25.54	20230310	8840	13.46	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N
161	20240304	090521	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	0	3	0.00	5855360	584	3.89	10030	10030	10020	13020	7020	10020	10026.30	4.25	-175	10206	10112	10056	9962	9906	10085	9935	1180	3000	5000	7210	10	1	23607712	2365	-0.45	0.18	12	0.00	-22361.00	55658.00	13680	20230224	-26.75	8840	20230707	13.35	10990	-8.83	20240123	9270	8.09	20240118	13470	-25.61	20230310	8840	13.35	20230707	0.36	N	071840	5000	1180 억	1002628	N	N	57	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History