KissMeData/001530/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27400	600	2	2.24	1775062050	65330	194.20	26550	27800	26350	34800	18800	26800	27169.02	3.73	20319	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6778	224.59	1.12	12	0.26	122.00	24509.00	32900	20240222	-16.72	18759	20230516	46.06	32900	-16.72	20240222	24050	13.93	20240118	33150	-17.35	20231114	19120	43.31	20230516	2.66	N	001530	500	130 억	922688	N	N	2	N	N
3	20240329	150122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27350	550	2	2.05	1663232850	61246	182.06	26550	27800	26350	34800	18800	26800	27156.74	3.73	19854	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6766	224.18	1.12	12	0.25	122.00	24509.00	32900	20240222	-16.87	18759	20230516	45.80	32900	-16.87	20240222	24050	13.72	20240118	33150	-17.50	20231114	19120	43.04	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
4	20240329	140120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	450	2	1.68	1472457800	54254	161.27	26550	27800	26350	34800	18800	26800	27140.23	3.73	17785	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6741	223.36	1.11	12	0.22	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
5	20240329	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27600	800	2	2.99	1286119550	47453	141.06	26550	27800	26350	34800	18800	26800	27103.17	3.73	16966	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6828	226.23	1.13	12	0.19	122.00	24509.00	32900	20240222	-16.11	18759	20230516	47.13	32900	-16.11	20240222	24050	14.76	20240118	33150	-16.74	20231114	19120	44.35	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
6	20240329	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	200	2	0.75	495609900	18558	55.16	26550	27000	26350	34800	18800	26800	26705.88	3.73	4113	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6679	221.31	1.10	12	0.08	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
7	20240329	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-50	5	-0.19	302529850	11351	33.74	26550	26850	26350	34800	18800	26800	26651.95	3.73	2115	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6618	219.26	1.09	12	0.05	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
8	20240329	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	0	3	0.00	185268750	6972	20.72	26550	26800	26350	34800	18800	26800	26572.47	3.73	281	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6630	219.67	1.09	12	0.03	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
9	20240329	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26550	-250	5	-0.93	6988650	263	0.78	26550	26550	26550	34800	18800	26800	26550.00	3.73	-29	27333	27066	26783	26516	26233	26925	26375	130	8000	500	19290	50	1	24738643	6568	217.62	1.08	12	0.00	122.00	24509.00	32900	20240222	-19.30	18759	20230516	41.53	32900	-19.30	20240222	24050	10.40	20240118	33150	-19.91	20231114	19120	38.86	20230516	2.66	N	001530	500	130 억	922688	N	N	7	N	N
10	20240328	160120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	0	3	0.00	895915200	33595	144.09	27050	27050	26500	34800	18800	26800	26667.89	3.75	-4390	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6630	219.67	1.09	12	0.14	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.67	N	001530	500	130 억	927151	N	N	7	N	N
11	20240328	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-100	5	-0.37	803438000	30137	129.26	27050	27050	26500	34800	18800	26800	26659.52	3.75	-3705	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6605	218.85	1.09	12	0.12	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
12	20240328	140120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-100	5	-0.37	720874550	27035	115.96	27050	27050	26500	34800	18800	26800	26664.49	3.75	-3442	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6605	218.85	1.09	12	0.11	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
13	20240328	130121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-100	5	-0.37	480121050	17982	77.13	27050	27050	26550	34800	18800	26800	26700.09	3.75	-3288	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6605	218.85	1.09	12	0.07	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
14	20240328	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-150	5	-0.56	333884950	12493	53.58	27050	27050	26550	34800	18800	26800	26725.76	3.75	-1338	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6593	218.44	1.09	12	0.05	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
15	20240328	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-100	5	-0.37	282483300	10566	45.32	27050	27050	26550	34800	18800	26800	26735.12	3.75	-1511	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6605	218.85	1.09	12	0.04	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
16	20240328	100122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-50	5	-0.19	155927200	5817	24.95	27050	27050	26650	34800	18800	26800	26805.43	3.75	-755	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6618	219.26	1.09	12	0.02	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
17	20240328	090122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-150	5	-0.56	10022700	372	1.60	27050	27050	26650	34800	18800	26800	26942.74	3.75	-103	27033	26916	26783	26666	26533	26850	26600	130	8000	500	19290	50	1	24738643	6593	218.44	1.09	12	0.00	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.67	N	001530	500	130 억	927151	N	N	5	N	N
18	20240327	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	-50	5	-0.19	620275850	23223	57.37	26850	26900	26650	34900	18800	26850	26709.02	3.74	1803	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6630	219.67	1.09	12	0.09	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.66	N	001530	500	130 억	925374	N	N	5	N	N
19	20240327	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-150	5	-0.56	470923500	17634	43.56	26850	26900	26650	34900	18800	26850	26705.43	3.74	3121	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6605	218.85	1.09	12	0.07	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
20	20240327	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	405151550	15170	37.47	26850	26900	26650	34900	18800	26850	26707.42	3.74	3260	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6593	218.44	1.09	12	0.06	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
21	20240327	130122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	331866250	12421	30.68	26850	26900	26650	34900	18800	26850	26718.16	3.74	3212	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6593	218.44	1.09	12	0.05	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
22	20240327	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	279809100	10469	25.86	26850	26900	26650	34900	18800	26850	26727.40	3.74	3048	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6593	218.44	1.09	12	0.04	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
23	20240327	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-150	5	-0.56	226374050	8467	20.92	26850	26900	26650	34900	18800	26850	26736.04	3.74	2601	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6605	218.85	1.09	12	0.03	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
24	20240327	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	145775200	5457	13.48	26850	26900	26650	34900	18800	26850	26713.43	3.74	1059	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6593	218.44	1.09	12	0.02	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
25	20240327	090124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	3238350	121	0.30	26850	26850	26650	34900	18800	26850	26763.22	3.74	6	27216	27032	26816	26632	26416	27125	26725	130	8050	500	19330	50	1	24738643	6593	218.44	1.09	12	0.00	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.66	N	001530	500	130 억	925374	N	N	6	N	N
26	20240326	160120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26850	50	2	0.19	1083090150	40447	83.30	26800	27000	26600	34800	18800	26800	26778.01	3.70	8242	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6642	220.08	1.10	12	0.16	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.65	N	001530	500	130 억	915966	N	N	6	N	N
27	20240326	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	0	3	0.00	868629450	32419	66.77	26800	27000	26600	34800	18800	26800	26793.84	3.70	7652	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6630	219.67	1.09	12	0.13	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
28	20240326	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26900	100	2	0.37	812550350	30330	62.46	26800	27000	26600	34800	18800	26800	26790.32	3.70	8082	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6655	220.49	1.10	12	0.12	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
29	20240326	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-100	5	-0.37	345492250	12963	26.70	26800	26800	26600	34800	18800	26800	26652.18	3.70	631	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6605	218.85	1.09	12	0.05	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
30	20240326	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-150	5	-0.56	278682600	10457	21.54	26800	26800	26600	34800	18800	26800	26650.34	3.70	-442	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6593	218.44	1.09	12	0.04	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
31	20240326	110119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-150	5	-0.56	143961950	5395	11.11	26800	26800	26600	34800	18800	26800	26684.33	3.70	-382	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6593	218.44	1.09	12	0.02	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
32	20240326	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-100	5	-0.37	83775750	3137	6.46	26800	26800	26650	34800	18800	26800	26705.69	3.70	-505	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6605	218.85	1.09	12	0.01	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
33	20240326	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-50	5	-0.19	1071700	40	0.08	26800	26800	26750	34800	18800	26800	26792.50	3.70	-7	27266	27032	26766	26532	26266	27150	26650	130	8000	500	19290	50	1	24738643	6618	219.26	1.09	12	0.00	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.65	N	001530	500	130 억	915966	N	N	39	N	N
34	20240325	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	-50	5	-0.19	1294265050	48461	78.83	26700	27000	26500	34900	18800	26850	26707.35	3.69	3681	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6630	214.40	1.07	12	0.20	125.00	24981.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.63	N	001530	500	130 억	911636	N	N	39	N	N
35	20240325	150123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	1094477800	40996	66.69	26700	27000	26500	34900	18800	26850	26697.19	3.69	3677	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6593	213.20	1.07	12	0.17	125.00	24981.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
36	20240325	140122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	956965250	35828	58.28	26700	27000	26500	34900	18800	26850	26709.98	3.69	2428	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6593	213.20	1.07	12	0.14	125.00	24981.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
37	20240325	130122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26550	-300	5	-1.12	912205450	34147	55.54	26700	27000	26500	34900	18800	26850	26714.07	3.69	1581	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6568	212.40	1.06	12	0.14	125.00	24981.00	32900	20240222	-19.30	18759	20230516	41.53	32900	-19.30	20240222	24050	10.40	20240118	33150	-19.91	20231114	19120	38.86	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
38	20240325	120126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26600	-250	5	-0.93	862260050	32270	52.49	26700	27000	26500	34900	18800	26850	26720.18	3.69	1305	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6580	212.80	1.06	12	0.13	125.00	24981.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
39	20240325	110122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-200	5	-0.74	788706950	29507	48.00	26700	27000	26500	34900	18800	26850	26729.49	3.69	134	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6593	213.20	1.07	12	0.12	125.00	24981.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
40	20240325	100123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26950	100	2	0.37	500076350	18691	30.40	26700	26950	26500	34900	18800	26850	26754.93	3.69	522	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6667	215.60	1.08	12	0.08	125.00	24981.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
41	20240325	090122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-150	5	-0.56	3764700	141	0.23	26700	26700	26700	34900	18800	26850	26700.00	3.69	0	27450	27150	26650	26350	25850	27300	26500	130	8050	500	19330	50	1	24738643	6605	213.60	1.07	12	0.00	125.00	24981.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.63	N	001530	500	130 억	911636	N	N	11	N	N
42	20240322	160122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26850	150	2	0.56	1636355950	61452	73.73	26800	26950	26150	34700	18700	26700	26628.20	3.66	2325	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6642	214.80	1.07	12	0.25	125.00	24981.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.64	N	001530	500	130 억	905015	N	N	11	N	N
43	20240322	150123	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	50	2	0.19	1430829300	53782	64.53	26800	26950	26150	34700	18700	26700	26604.24	3.66	640	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6618	214.00	1.07	12	0.22	125.00	24981.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
44	20240322	140122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26400	-300	5	-1.12	636365950	24141	28.96	26800	26800	26150	34700	18700	26700	26360.38	3.66	1389	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6531	211.20	1.06	12	0.10	125.00	24981.00	32900	20240222	-19.76	18759	20230516	40.73	32900	-19.76	20240222	24050	9.77	20240118	33150	-20.36	20231114	19120	38.08	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
45	20240322	130122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26450	-250	5	-0.94	575641800	21842	26.21	26800	26800	26150	34700	18700	26700	26354.81	3.66	959	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6543	211.60	1.06	12	0.09	125.00	24981.00	32900	20240222	-19.60	18759	20230516	41.00	32900	-19.60	20240222	24050	9.98	20240118	33150	-20.21	20231114	19120	38.34	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
46	20240322	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26400	-300	5	-1.12	530739850	20143	24.17	26800	26800	26150	34700	18700	26700	26348.60	3.66	926	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6531	211.20	1.06	12	0.08	125.00	24981.00	32900	20240222	-19.76	18759	20230516	40.73	32900	-19.76	20240222	24050	9.77	20240118	33150	-20.36	20231114	19120	38.08	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
47	20240322	110122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	-400	5	-1.50	370835250	14100	16.92	26800	26800	26150	34700	18700	26700	26300.37	3.66	-581	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6506	210.40	1.05	12	0.06	125.00	24981.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
48	20240322	100122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26150	-550	5	-2.06	306016900	11627	13.95	26800	26800	26150	34700	18700	26700	26319.51	3.66	-118	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6469	209.20	1.05	12	0.05	125.00	24981.00	32900	20240222	-20.52	18759	20230516	39.40	32900	-20.52	20240222	24050	8.73	20240118	33150	-21.12	20231114	19120	36.77	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
49	20240322	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	0	3	0.00	17086850	639	0.77	26800	26800	26650	34700	18700	26700	26739.98	3.66	-415	27333	27016	26733	26416	26133	26875	26275	130	8000	500	19220	50	1	24738643	6605	213.60	1.07	12	0.00	125.00	24981.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.64	N	001530	500	130 억	905015	N	N	54	N	N
50	20240321	160122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-300	5	-1.11	2217892900	83009	260.63	27000	27050	26450	35100	18900	27000	26718.71	3.73	-17701	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6605	213.60	1.07	12	0.34	125.00	24981.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.64	N	001530	500	130 억	922994	N	N	54	N	N
51	20240321	150122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26650	-350	5	-1.30	2047338100	76611	240.54	27000	27050	26450	35100	18900	27000	26723.81	3.73	-16356	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6593	213.20	1.07	12	0.31	125.00	24981.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
52	20240321	140122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26500	-500	5	-1.85	1815934950	67914	213.24	27000	27050	26450	35100	18900	27000	26738.74	3.73	-15531	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6556	212.00	1.06	12	0.27	125.00	24981.00	32900	20240222	-19.45	18759	20230516	41.27	32900	-19.45	20240222	24050	10.19	20240118	33150	-20.06	20231114	19120	38.60	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
53	20240321	130121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-300	5	-1.11	1494405850	55806	175.22	27000	27050	26550	35100	18900	27000	26778.59	3.73	-12914	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6605	213.60	1.07	12	0.23	125.00	24981.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
54	20240321	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-300	5	-1.11	1186856400	44267	138.99	27000	27050	26600	35100	18900	27000	26811.31	3.73	-8355	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6605	213.60	1.07	12	0.18	125.00	24981.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
55	20240321	110122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	-200	5	-0.74	1062869250	39627	124.42	27000	27050	26600	35100	18900	27000	26821.84	3.73	-6070	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6630	214.40	1.07	12	0.16	125.00	24981.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
56	20240321	100122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26900	-100	5	-0.37	450375700	16741	52.56	27000	27050	26650	35100	18900	27000	26902.56	3.73	-2316	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6655	215.20	1.08	12	0.07	125.00	24981.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
57	20240321	090122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27050	50	2	0.19	19546000	724	2.27	27000	27050	26950	35100	18900	27000	26997.24	3.73	-307	27433	27216	26933	26716	26433	27075	26575	130	8100	500	19440	50	1	24738643	6692	216.40	1.08	12	0.00	125.00	24981.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.64	N	001530	500	130 억	922994	N	N	2	N	N
58	20240320	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-50	5	-0.18	853459550	31828	48.42	27150	27150	26650	35150	18950	27050	26814.74	3.78	-11950	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6679	216.00	1.08	12	0.13	125.00	24981.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.62	N	001530	500	130 억	934479	N	N	2	N	N
59	20240320	150122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	-250	5	-0.92	642913600	24017	36.54	27150	27150	26650	35150	18950	27050	26769.11	3.78	-7227	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6630	214.40	1.07	12	0.10	125.00	24981.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
60	20240320	140122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-300	5	-1.11	319911600	11943	18.17	27150	27150	26750	35150	18950	27050	26786.54	3.78	-6792	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6618	214.00	1.07	12	0.05	125.00	24981.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
61	20240320	130122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26850	-200	5	-0.74	264290650	9867	15.01	27150	27150	26750	35150	18950	27050	26785.31	3.78	-5270	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6642	214.80	1.07	12	0.04	125.00	24981.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
62	20240320	120124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26850	-200	5	-0.74	239489600	8941	13.60	27150	27150	26750	35150	18950	27050	26785.55	3.78	-4672	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6642	214.80	1.07	12	0.04	125.00	24981.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
63	20240320	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-300	5	-1.11	163123800	6088	9.26	27150	27150	26750	35150	18950	27050	26794.32	3.78	-3125	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6618	214.00	1.07	12	0.02	125.00	24981.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
64	20240320	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-300	5	-1.11	77417200	2885	4.39	27150	27150	26750	35150	18950	27050	26834.38	3.78	-1747	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6618	214.00	1.07	12	0.01	125.00	24981.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
65	20240320	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-50	5	-0.18	3863600	143	0.22	27150	27150	27000	35150	18950	27050	27018.18	3.78	-138	27616	27332	26966	26682	26316	27475	26825	130	8100	500	19470	50	1	24738643	6679	216.00	1.08	12	0.00	125.00	24981.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.62	N	001530	500	130 억	934479	N	N	150	N	N
66	20240319	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27050	150	2	0.56	1773118400	65688	113.35	26600	27250	26600	34950	18850	26900	26992.97	3.82	-9777	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6692	13.09	1.12	12	0.27	2067.00	24130.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.63	N	001530	500	130 억	944350	N	N	149	N	N
67	20240319	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27050	150	2	0.56	1562924550	57910	99.92	26600	27250	26600	34950	18850	26900	26988.85	3.82	-4864	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6692	13.09	1.12	12	0.23	2067.00	24130.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
68	20240319	140122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26950	50	2	0.19	1153991400	42743	73.75	26600	27250	26600	34950	18850	26900	26998.37	3.82	-3230	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6667	13.04	1.12	12	0.17	2067.00	24130.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
69	20240319	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	100	2	0.37	1108177650	41041	70.82	26600	27250	26600	34950	18850	26900	27001.72	3.82	-2845	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6679	13.06	1.12	12	0.17	2067.00	24130.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
70	20240319	120122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26950	50	2	0.19	924601050	34253	59.10	26600	27250	26600	34950	18850	26900	26993.29	3.82	0	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6667	13.04	1.12	12	0.14	2067.00	24130.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
71	20240319	110122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-200	5	-0.74	144342250	5400	9.32	26600	26950	26600	34950	18850	26900	26730.05	3.82	-541	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6605	12.92	1.11	12	0.02	2067.00	24130.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
72	20240319	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-150	5	-0.56	60546000	2260	3.90	26600	26950	26600	34950	18850	26900	26790.27	3.82	-92	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6618	12.94	1.11	12	0.01	2067.00	24130.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
73	20240319	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26600	-300	5	-1.12	6862800	258	0.45	26600	26600	26600	34950	18850	26900	26600.00	3.82	-12	27500	27200	26950	26650	26400	27075	26525	130	8050	500	19360	50	1	24738643	6580	12.87	1.10	12	0.00	2067.00	24130.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.63	N	001530	500	130 억	944350	N	N	18	N	N
74	20240318	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26900	-400	5	-1.47	1556150000	57796	39.89	27250	27250	26700	35450	19150	27300	26924.86	3.96	-36852	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6655	13.01	1.11	12	0.23	2067.00	24130.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.66	N	001530	500	130 억	980525	N	N	18	N	N
75	20240318	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26950	-350	5	-1.28	1084298150	40308	27.82	27250	27250	26700	35450	19150	27300	26900.25	3.96	-26205	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6667	13.04	1.12	12	0.16	2067.00	24130.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
76	20240318	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26800	-500	5	-1.83	974450650	36211	24.99	27250	27250	26700	35450	19150	27300	26910.27	3.96	-23708	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6630	12.97	1.11	12	0.15	2067.00	24130.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
77	20240318	130122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26850	-450	5	-1.65	781700350	29020	20.03	27250	27250	26700	35450	19150	27300	26936.52	3.96	-18762	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6642	12.99	1.11	12	0.12	2067.00	24130.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
78	20240318	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26700	-600	5	-2.20	710114100	26344	18.18	27250	27250	26700	35450	19150	27300	26955.35	3.96	-16310	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6605	12.92	1.11	12	0.11	2067.00	24130.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
79	20240318	110122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26850	-450	5	-1.65	596036700	22090	15.24	27250	27250	26700	35450	19150	27300	26982.09	3.96	-12760	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6642	12.99	1.11	12	0.09	2067.00	24130.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
80	20240318	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-300	5	-1.10	347582750	12830	8.85	27250	27250	26900	35450	19150	27300	27091.29	3.96	-6994	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6679	13.06	1.12	12	0.05	2067.00	24130.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
81	20240318	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27150	-150	5	-0.55	11549700	424	0.29	27250	27250	27150	35450	19150	27300	27238.85	3.96	-1	28566	27932	26966	26332	25366	28250	26650	130	8150	500	19650	50	1	24738643	6717	13.13	1.13	12	0.00	2067.00	24130.00	32900	20240222	-17.48	18759	20230516	44.73	32900	-17.48	20240222	24050	12.89	20240118	33150	-18.10	20231114	19120	42.00	20230516	2.66	N	001530	500	130 억	980525	N	N	1	N	N
82	20240315	160121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	1000	2	3.80	3908063150	144661	295.45	26000	27600	26000	34150	18450	26300	27014.43	3.89	13386	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6754	13.21	1.13	12	0.58	2067.00	24130.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.68	N	001530	500	130 억	963221	N	N	1	N	N
83	20240315	150117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27400	1100	2	4.18	3153821950	117148	239.26	26000	27450	26000	34150	18450	26300	26921.69	3.89	17799	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6778	13.26	1.14	12	0.47	2067.00	24130.00	32900	20240222	-16.72	18759	20230516	46.06	32900	-16.72	20240222	24050	13.93	20240118	33150	-17.35	20231114	19120	43.31	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
84	20240315	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27100	800	2	3.04	2328033450	86794	177.26	26000	27250	26000	34150	18450	26300	26822.52	3.89	2821	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6704	13.11	1.12	12	0.35	2067.00	24130.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
85	20240315	130121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	700	2	2.66	2100089500	78391	160.10	26000	27200	26000	34150	18450	26300	26789.93	3.89	562	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6679	13.06	1.12	12	0.32	2067.00	24130.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
86	20240315	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26900	600	2	2.28	1974875100	73739	150.60	26000	27200	26000	34150	18450	26300	26781.96	3.89	-666	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6655	13.01	1.11	12	0.30	2067.00	24130.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
87	20240315	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	0	3	0.00	576999000	21909	44.75	26000	26700	26000	34150	18450	26300	26336.16	3.89	-2175	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6506	12.72	1.09	12	0.09	2067.00	24130.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
88	20240315	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26400	100	2	0.38	332469500	12596	25.73	26000	26700	26000	34150	18450	26300	26394.85	3.89	-945	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6531	12.77	1.09	12	0.05	2067.00	24130.00	32900	20240222	-19.76	18759	20230516	40.73	32900	-19.76	20240222	24050	9.77	20240118	33150	-20.36	20231114	19120	38.08	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
89	20240315	090121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26150	-150	5	-0.57	8959450	344	0.70	26000	26150	26000	34150	18450	26300	26044.91	3.89	-70	26666	26482	26216	26032	25766	26575	26125	130	7850	500	18930	50	1	24738643	6469	12.65	1.08	12	0.00	2067.00	24130.00	32900	20240222	-20.52	18759	20230516	39.40	32900	-20.52	20240222	24050	8.73	20240118	33150	-21.12	20231114	19120	36.77	20230516	2.68	N	001530	500	130 억	963221	N	N	39	N	N
90	20240314	160120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	150	2	0.57	1270498850	48629	110.08	25950	26400	25950	33950	18350	26150	26126.24	3.89	1670	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6506	12.72	1.09	12	0.20	2067.00	24130.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.69	N	001530	500	130 억	961621	N	N	39	N	N
91	20240314	150121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26100	-50	5	-0.19	1001873950	38375	86.87	25950	26400	25950	33950	18350	26150	26107.46	3.89	684	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6457	12.63	1.08	12	0.16	2067.00	24130.00	32900	20240222	-20.67	18759	20230516	39.13	32900	-20.67	20240222	24050	8.52	20240118	33150	-21.27	20231114	19120	36.51	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
92	20240314	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26050	-100	5	-0.38	782018800	29942	67.78	25950	26400	25950	33950	18350	26150	26117.79	3.89	-2174	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6444	12.60	1.08	12	0.12	2067.00	24130.00	32900	20240222	-20.82	18759	20230516	38.87	32900	-20.82	20240222	24050	8.32	20240118	33150	-21.42	20231114	19120	36.24	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
93	20240314	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26100	-50	5	-0.19	675050900	25837	58.49	25950	26400	25950	33950	18350	26150	26127.29	3.89	-2261	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6457	12.63	1.08	12	0.10	2067.00	24130.00	32900	20240222	-20.67	18759	20230516	39.13	32900	-20.67	20240222	24050	8.52	20240118	33150	-21.27	20231114	19120	36.51	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
94	20240314	120121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26100	-50	5	-0.19	535545500	20494	46.39	25950	26400	25950	33950	18350	26150	26131.82	3.89	-2378	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6457	12.63	1.08	12	0.08	2067.00	24130.00	32900	20240222	-20.67	18759	20230516	39.13	32900	-20.67	20240222	24050	8.52	20240118	33150	-21.27	20231114	19120	36.51	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
95	20240314	110121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26050	-100	5	-0.38	454264100	17374	39.33	25950	26400	25950	33950	18350	26150	26146.20	3.89	-2253	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6444	12.60	1.08	12	0.07	2067.00	24130.00	32900	20240222	-20.82	18759	20230516	38.87	32900	-20.82	20240222	24050	8.32	20240118	33150	-21.42	20231114	19120	36.24	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
96	20240314	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	150	2	0.57	219381250	8402	19.02	25950	26300	25950	33950	18350	26150	26110.60	3.89	630	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6506	12.72	1.09	12	0.03	2067.00	24130.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
97	20240314	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26150	0	3	0.00	3771150	145	0.33	25950	26150	25950	33950	18350	26150	26007.93	3.89	-2	26616	26382	26066	25832	25516	26225	25675	130	7800	500	18820	50	1	24738643	6469	12.65	1.08	12	0.00	2067.00	24130.00	32900	20240222	-20.52	18759	20230516	39.40	32900	-20.52	20240222	24050	8.73	20240118	33150	-21.12	20231114	19120	36.77	20230516	2.69	N	001530	500	130 억	961621	N	N	35	N	N
98	20240313	160120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26150	-300	5	-1.13	1131387500	43505	39.19	26200	26300	25750	34350	18550	26450	26005.85	3.94	-12901	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6469	12.65	1.08	12	0.18	2067.00	24130.00	32900	20240222	-20.52	18759	20230516	39.40	32900	-20.52	20240222	24050	8.73	20240118	33150	-21.12	20231114	19120	36.77	20230516	2.67	N	001530	500	130 억	974316	N	N	35	N	N
99	20240313	150120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26150	-300	5	-1.13	1028783150	39581	35.65	26200	26300	25750	34350	18550	26450	25991.84	3.94	-11755	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6469	12.65	1.08	12	0.16	2067.00	24130.00	32900	20240222	-20.52	18759	20230516	39.40	32900	-20.52	20240222	24050	8.73	20240118	33150	-21.12	20231114	19120	36.77	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
100	20240313	140121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26150	-300	5	-1.13	863119650	33226	29.93	26200	26300	25750	34350	18550	26450	25977.24	3.94	-10485	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6469	12.65	1.08	12	0.13	2067.00	24130.00	32900	20240222	-20.52	18759	20230516	39.40	32900	-20.52	20240222	24050	8.73	20240118	33150	-21.12	20231114	19120	36.77	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
101	20240313	130122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26100	-350	5	-1.32	710986200	27393	24.67	26200	26300	25750	34350	18550	26450	25955.03	3.94	-8804	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6457	12.63	1.08	12	0.11	2067.00	24130.00	32900	20240222	-20.67	18759	20230516	39.13	32900	-20.67	20240222	24050	8.52	20240118	33150	-21.27	20231114	19120	36.51	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
102	20240313	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	25900	-550	5	-2.08	572713150	22069	19.88	26200	26300	25750	34350	18550	26450	25951.02	3.94	-7011	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6407	12.53	1.07	12	0.09	2067.00	24130.00	32900	20240222	-21.28	18759	20230516	38.07	32900	-21.28	20240222	24050	7.69	20240118	33150	-21.87	20231114	19120	35.46	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
103	20240313	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26000	-450	5	-1.70	531361450	20479	18.45	26200	26300	25750	34350	18550	26450	25946.65	3.94	-6800	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6432	12.58	1.08	12	0.08	2067.00	24130.00	32900	20240222	-20.97	18759	20230516	38.60	32900	-20.97	20240222	24050	8.11	20240118	33150	-21.57	20231114	19120	35.98	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
104	20240313	100121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	25800	-650	5	-2.46	404334100	15579	14.03	26200	26300	25750	34350	18550	26450	25953.79	3.94	-5661	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6383	12.48	1.07	12	0.06	2067.00	24130.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	24050	7.28	20240118	33150	-22.17	20231114	19120	34.94	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
105	20240313	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	-150	5	-0.57	17581200	671	0.60	26200	26300	26200	34350	18550	26450	26201.49	3.94	233	27416	26932	26266	25782	25116	26600	25450	130	7900	500	19040	50	1	24738643	6506	12.72	1.09	12	0.00	2067.00	24130.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.67	N	001530	500	130 억	974316	N	N	3	N	N
106	20240312	160119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26450	-150	5	-0.56	2921040250	110982	52.62	26750	26750	25600	34550	18650	26600	26319.68	3.84	21853	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6543	12.80	1.10	12	0.45	2067.00	24130.00	32900	20240222	-19.60	18759	20230516	41.00	32900	-19.60	20240222	24050	9.98	20240118	33150	-20.21	20231114	19120	38.34	20230516	2.69	N	001530	500	130 억	950195	N	N	3	N	N
107	20240312	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26450	-150	5	-0.56	2750995150	104556	49.58	26750	26750	25600	34550	18650	26600	26311.21	3.84	21269	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6543	12.80	1.10	12	0.42	2067.00	24130.00	32900	20240222	-19.60	18759	20230516	41.00	32900	-19.60	20240222	24050	9.98	20240118	33150	-20.21	20231114	19120	38.34	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
108	20240312	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26600	0	3	0.00	2494295600	94878	44.99	26750	26750	25600	34550	18650	26600	26289.50	3.84	20043	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6580	12.87	1.10	12	0.38	2067.00	24130.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
109	20240312	130119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	-300	5	-1.13	1384209900	52992	25.13	26750	26750	25600	34550	18650	26600	26121.11	3.84	6301	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6506	12.72	1.09	12	0.21	2067.00	24130.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
110	20240312	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26100	-500	5	-1.88	1229174750	47105	22.33	26750	26750	25600	34550	18650	26600	26094.36	3.84	1900	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6457	12.63	1.08	12	0.19	2067.00	24130.00	32900	20240222	-20.67	18759	20230516	39.13	32900	-20.67	20240222	24050	8.52	20240118	33150	-21.27	20231114	19120	36.51	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
111	20240312	110119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26200	-400	5	-1.50	1085618100	41648	19.75	26750	26750	25600	34550	18650	26600	26066.51	3.84	1903	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6482	12.68	1.09	12	0.17	2067.00	24130.00	32900	20240222	-20.36	18759	20230516	39.67	32900	-20.36	20240222	24050	8.94	20240118	33150	-20.97	20231114	19120	37.03	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
112	20240312	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26300	-300	5	-1.13	940690400	36123	17.13	26750	26750	25600	34550	18650	26600	26041.31	3.84	1758	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6506	12.72	1.09	12	0.15	2067.00	24130.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
113	20240312	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26500	-100	5	-0.38	33245700	1251	0.59	26750	26750	26500	34550	18650	26600	26575.30	3.84	-395	29166	27882	27016	25732	24866	27450	25300	130	7950	500	19150	50	1	24738643	6556	12.82	1.10	12	0.01	2067.00	24130.00	32900	20240222	-19.45	18759	20230516	41.27	32900	-19.45	20240222	24050	10.19	20240118	33150	-20.06	20231114	19120	38.60	20230516	2.69	N	001530	500	130 억	950195	N	N	0	N	N
114	20240311	160119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26600	-1850	5	-6.50	5701350700	210695	124.11	28300	28300	26150	36950	19950	28450	27059.74	4.10	-62987	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6580	12.87	1.10	12	0.85	2067.00	24130.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
115	20240311	150120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26350	-2100	5	-7.38	4986356800	183591	108.15	28300	28300	26250	36950	19950	28450	27160.14	4.10	-51078	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6519	12.75	1.09	12	0.74	2067.00	24130.00	32900	20240222	-19.91	18759	20230516	40.47	32900	-19.91	20240222	24050	9.56	20240118	33150	-20.51	20231114	19120	37.81	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
116	20240311	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26750	-1700	5	-5.98	3829173400	140019	82.48	28300	28300	26450	36950	19950	28450	27347.53	4.10	-36265	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6618	12.94	1.11	12	0.57	2067.00	24130.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
117	20240311	130120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27100	-1350	5	-4.75	2560656750	92602	54.55	28300	28300	27000	36950	19950	28450	27652.28	4.10	-25994	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6704	13.11	1.12	12	0.37	2067.00	24130.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
118	20240311	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27650	-800	5	-2.81	1501887350	53832	31.71	28300	28300	27600	36950	19950	28450	27899.53	4.10	-14142	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6840	13.38	1.15	12	0.22	2067.00	24130.00	32900	20240222	-15.96	18759	20230516	47.40	32900	-15.96	20240222	24050	14.97	20240118	33150	-16.59	20231114	19120	44.61	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
119	20240311	110119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27850	-600	5	-2.11	1174864350	42068	24.78	28300	28300	27600	36950	19950	28450	27927.74	4.10	-8994	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6890	13.47	1.15	12	0.17	2067.00	24130.00	32900	20240222	-15.35	18759	20230516	48.46	32900	-15.35	20240222	24050	15.80	20240118	33150	-15.99	20231114	19120	45.66	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
120	20240311	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28000	-450	5	-1.58	754261250	26999	15.90	28300	28300	27600	36950	19950	28450	27936.64	4.10	-4635	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	6927	13.55	1.16	12	0.11	2067.00	24130.00	32900	20240222	-14.89	18759	20230516	49.26	32900	-14.89	20240222	24050	16.42	20240118	33150	-15.54	20231114	19120	46.44	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
121	20240311	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28300	-150	5	-0.53	11857700	419	0.25	28300	28300	28300	36950	19950	28450	28300.00	4.10	9	29816	29132	28666	27982	27516	28900	27750	130	8500	500	20480	50	1	24738643	7001	13.69	1.17	12	0.00	2067.00	24130.00	32900	20240222	-13.98	18759	20230516	50.86	32900	-13.98	20240222	24050	17.67	20240118	33150	-14.63	20231114	19120	48.01	20230516	2.70	N	001530	500	130 억	1015281	N	N	14	N	N
122	20240308	160119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	0	3	0.00	4869273100	169303	169.33	28550	29350	28200	36950	19950	28450	28760.70	4.15	-11139	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7038	13.76	1.18	12	0.68	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.71	N	001530	500	130 억	1026793	N	N	14	N	N
123	20240308	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28400	-50	5	-0.18	4599584100	159814	159.84	28550	29350	28200	36950	19950	28450	28780.86	4.15	-7904	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7026	13.74	1.18	12	0.65	2067.00	24130.00	32900	20240222	-13.68	18759	20230516	51.39	32900	-13.68	20240222	24050	18.09	20240118	33150	-14.33	20231114	19120	48.54	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
124	20240308	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	50	2	0.18	4429416200	153845	153.87	28550	29350	28200	36950	19950	28450	28791.42	4.15	-9639	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7051	13.79	1.18	12	0.62	2067.00	24130.00	32900	20240222	-13.37	18759	20230516	51.93	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
125	20240308	130119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	0	3	0.00	4325805450	150203	150.22	28550	29350	28200	36950	19950	28450	28799.73	4.15	-9507	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7038	13.76	1.18	12	0.61	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
126	20240308	120120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	50	2	0.18	4106732750	142522	142.54	28550	29350	28200	36950	19950	28450	28814.73	4.15	-9553	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7051	13.79	1.18	12	0.58	2067.00	24130.00	32900	20240222	-13.37	18759	20230516	51.93	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
127	20240308	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-200	5	-0.70	538628700	18999	19.00	28550	28550	28200	36950	19950	28450	28350.37	4.15	-8377	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	6989	13.67	1.17	12	0.08	2067.00	24130.00	32900	20240222	-14.13	18759	20230516	50.59	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
128	20240308	100119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	0	3	0.00	203706050	7162	7.16	28550	28550	28350	36950	19950	28450	28442.62	4.15	-1607	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7038	13.76	1.18	12	0.03	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
129	20240308	090120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28550	100	2	0.35	16883250	592	0.59	28550	28550	28400	36950	19950	28450	28519.00	4.15	-492	29116	28782	28466	28132	27816	28625	27975	130	8500	500	20480	50	1	24738643	7063	13.81	1.18	12	0.00	2067.00	24130.00	32900	20240222	-13.22	18759	20230516	52.19	32900	-13.22	20240222	24050	18.71	20240118	33150	-13.88	20231114	19120	49.32	20230516	2.71	N	001530	500	130 억	1026793	N	N	5	N	N
130	20240307	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	-50	5	-0.18	2839008850	99745	157.23	28600	28800	28150	37050	19950	28500	28462.67	4.02	24146	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7038	13.76	1.18	12	0.40	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.73	N	001530	500	130 억	994691	N	N	5	N	N
131	20240307	150118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28350	-150	5	-0.53	2483045650	87227	137.50	28600	28800	28150	37050	19950	28500	28466.48	4.02	22620	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7013	13.72	1.17	12	0.35	2067.00	24130.00	32900	20240222	-13.83	18759	20230516	51.13	32900	-13.83	20240222	24050	17.88	20240118	33150	-14.48	20231114	19120	48.27	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
132	20240307	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28400	-100	5	-0.35	2117053200	74335	117.18	28600	28800	28150	37050	19950	28500	28479.90	4.02	24294	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7026	13.74	1.18	12	0.30	2067.00	24130.00	32900	20240222	-13.68	18759	20230516	51.39	32900	-13.68	20240222	24050	18.09	20240118	33150	-14.33	20231114	19120	48.54	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
133	20240307	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	-50	5	-0.18	1825916650	64091	101.03	28600	28800	28150	37050	19950	28500	28489.44	4.02	25774	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7038	13.76	1.18	12	0.26	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
134	20240307	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28400	-100	5	-0.35	1238886050	43558	68.66	28600	28750	28150	37050	19950	28500	28442.22	4.02	13729	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7026	13.74	1.18	12	0.18	2067.00	24130.00	32900	20240222	-13.68	18759	20230516	51.39	32900	-13.68	20240222	24050	18.09	20240118	33150	-14.33	20231114	19120	48.54	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
135	20240307	110119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	0	3	0.00	957517750	33681	53.09	28600	28750	28150	37050	19950	28500	28429.02	4.02	9710	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7051	13.79	1.18	12	0.14	2067.00	24130.00	32900	20240222	-13.37	18759	20230516	51.93	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
136	20240307	100120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-250	5	-0.88	460874950	16280	25.66	28600	28600	28150	37050	19950	28500	28309.27	4.02	-1439	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	6989	13.67	1.17	12	0.07	2067.00	24130.00	32900	20240222	-14.13	18759	20230516	50.59	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
137	20240307	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28550	50	2	0.18	70704800	2477	3.90	28600	28600	28500	37050	19950	28500	28544.53	4.02	-681	29300	28900	28500	28100	27700	29100	28300	130	8550	500	20520	50	1	24738643	7063	13.81	1.18	12	0.01	2067.00	24130.00	32900	20240222	-13.22	18759	20230516	52.19	32900	-13.22	20240222	24050	18.71	20240118	33150	-13.88	20231114	19120	49.32	20230516	2.73	N	001530	500	130 억	994691	N	N	1	N	N
138	20240306	160119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28500	-100	5	-0.35	1787650600	63021	66.99	28250	28900	28100	37150	20050	28600	28365.82	4.06	-14582	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	7051	13.79	1.18	12	0.25	2067.00	24130.00	32900	20240222	-13.37	18759	20230516	51.93	32900	-13.37	20240222	24050	18.50	20240118	33150	-14.03	20231114	19120	49.06	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
139	20240306	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28300	-300	5	-1.05	1283469700	45308	48.16	28250	28900	28100	37150	20050	28600	28327.45	4.06	-10825	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	7001	13.69	1.17	12	0.18	2067.00	24130.00	32900	20240222	-13.98	18759	20230516	50.86	32900	-13.98	20240222	24050	17.67	20240118	33150	-14.63	20231114	19120	48.01	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
140	20240306	140119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-350	5	-1.22	985597300	34823	37.01	28250	28900	28100	37150	20050	28600	28302.76	4.06	-11555	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	6989	13.67	1.17	12	0.14	2067.00	24130.00	32900	20240222	-14.13	18759	20230516	50.59	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
141	20240306	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28150	-450	5	-1.57	864490050	30540	32.46	28250	28900	28100	37150	20050	28600	28306.48	4.06	-8863	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	6964	13.62	1.17	12	0.12	2067.00	24130.00	32900	20240222	-14.44	18759	20230516	50.06	32900	-14.44	20240222	24050	17.05	20240118	33150	-15.08	20231114	19120	47.23	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
142	20240306	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-400	5	-1.40	798206750	28190	29.96	28250	28900	28100	37150	20050	28600	28314.89	4.06	-8081	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	6976	13.64	1.17	12	0.11	2067.00	24130.00	32900	20240222	-14.29	18759	20230516	50.33	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
143	20240306	110120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-400	5	-1.40	630735300	22247	23.65	28250	28900	28150	37150	20050	28600	28351.08	4.06	-3118	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	6976	13.64	1.17	12	0.09	2067.00	24130.00	32900	20240222	-14.29	18759	20230516	50.33	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
144	20240306	100118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28350	-250	5	-0.87	328562400	11566	12.29	28250	28900	28250	37150	20050	28600	28407.02	4.06	1101	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	7013	13.72	1.17	12	0.05	2067.00	24130.00	32900	20240222	-13.83	18759	20230516	51.13	32900	-13.83	20240222	24050	17.88	20240118	33150	-14.48	20231114	19120	48.27	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
145	20240306	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	-150	5	-0.52	94264900	3333	3.54	28250	28450	28250	37150	20050	28600	28278.93	4.06	398	29200	28900	28450	28150	27700	29050	28300	130	8550	500	20590	50	1	24738643	7038	13.76	1.18	12	0.01	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.74	N	001530	500	130 억	1003724	N	N	1	N	N
146	20240305	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28600	-50	5	-0.17	2662199500	93919	102.27	28350	28750	28000	37200	20100	28650	28345.63	3.95	27263	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	7075	13.84	1.19	12	0.38	2067.00	24130.00	32900	20240222	-13.07	18759	20230516	52.46	32900	-13.07	20240222	24050	18.92	20240118	33150	-13.73	20231114	19120	49.58	20230516	2.78	N	001530	500	130 억	976637	N	N	1	N	N
147	20240305	150118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28450	-200	5	-0.70	2288361450	80829	88.02	28350	28750	28000	37200	20100	28650	28311.07	3.95	26262	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	7038	13.76	1.18	12	0.33	2067.00	24130.00	32900	20240222	-13.53	18759	20230516	51.66	32900	-13.53	20240222	24050	18.30	20240118	33150	-14.18	20231114	19120	48.80	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
148	20240305	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28350	-300	5	-1.05	1826156200	64611	70.36	28350	28750	28000	37200	20100	28650	28263.76	3.95	23578	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	7013	13.72	1.17	12	0.26	2067.00	24130.00	32900	20240222	-13.83	18759	20230516	51.13	32900	-13.83	20240222	24050	17.88	20240118	33150	-14.48	20231114	19120	48.27	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
149	20240305	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-450	5	-1.57	1559415100	55206	60.12	28350	28750	28000	37200	20100	28650	28247.08	3.95	18733	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	6976	13.64	1.17	12	0.22	2067.00	24130.00	32900	20240222	-14.29	18759	20230516	50.33	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
150	20240305	120118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-450	5	-1.57	1206213500	42656	46.45	28350	28750	28050	37200	20100	28650	28277.55	3.95	13465	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	6976	13.64	1.17	12	0.17	2067.00	24130.00	32900	20240222	-14.29	18759	20230516	50.33	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
151	20240305	110117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-400	5	-1.40	989479650	34968	38.08	28350	28750	28050	37200	20100	28650	28296.55	3.95	11245	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	6989	13.67	1.17	12	0.14	2067.00	24130.00	32900	20240222	-14.13	18759	20230516	50.59	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
152	20240305	100117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28400	-250	5	-0.87	386119050	13585	14.79	28350	28750	28050	37200	20100	28650	28422.17	3.95	3224	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	7026	13.74	1.18	12	0.05	2067.00	24130.00	32900	20240222	-13.68	18759	20230516	51.39	32900	-13.68	20240222	24050	18.09	20240118	33150	-14.33	20231114	19120	48.54	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
153	20240305	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28200	-450	5	-1.57	59459900	2099	2.29	28350	28400	28200	37200	20100	28650	28325.10	3.95	-719	29516	29082	28466	28032	27416	28775	27725	130	8550	500	20620	50	1	24738643	6976	13.64	1.17	12	0.01	2067.00	24130.00	32900	20240222	-14.29	18759	20230516	50.33	32900	-14.29	20240222	24050	17.26	20240118	33150	-14.93	20231114	19120	47.49	20230516	2.78	N	001530	500	130 억	976637	N	N	5	N	N
154	20240304	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28650	150	2	0.53	2593404150	91743	143.77	28900	28900	27850	37050	19950	28500	28267.90	3.97	-5775	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	7088	13.86	1.19	12	0.37	2067.00	24130.00	32900	20240222	-12.92	18759	20230516	52.73	32900	-12.92	20240222	24050	19.13	20240118	33150	-13.57	20231114	19120	49.84	20230516	2.80	N	001530	500	130 억	981690	N	N	5	N	N
155	20240304	150117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28350	-150	5	-0.53	2243628700	79491	124.57	28900	28900	27850	37050	19950	28500	28224.94	3.97	-6537	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	7013	13.72	1.17	12	0.32	2067.00	24130.00	32900	20240222	-13.83	18759	20230516	51.13	32900	-13.83	20240222	24050	17.88	20240118	33150	-14.48	20231114	19120	48.27	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N
156	20240304	140117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28000	-500	5	-1.75	1708956550	60614	94.99	28900	28900	27850	37050	19950	28500	28194.09	3.97	-12283	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	6927	13.55	1.16	12	0.25	2067.00	24130.00	32900	20240222	-14.89	18759	20230516	49.26	32900	-14.89	20240222	24050	16.42	20240118	33150	-15.54	20231114	19120	46.44	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N
157	20240304	130117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28050	-450	5	-1.58	1158751050	40942	64.16	28900	28900	28000	37050	19950	28500	28302.26	3.97	-12238	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	6939	13.57	1.16	12	0.17	2067.00	24130.00	32900	20240222	-14.74	18759	20230516	49.53	32900	-14.74	20240222	24050	16.63	20240118	33150	-15.38	20231114	19120	46.71	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N
158	20240304	120116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28150	-350	5	-1.23	934588100	32958	51.65	28900	28900	28050	37050	19950	28500	28356.94	3.97	-10357	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	6964	13.62	1.17	12	0.13	2067.00	24130.00	32900	20240222	-14.44	18759	20230516	50.06	32900	-14.44	20240222	24050	17.05	20240118	33150	-15.08	20231114	19120	47.23	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N
159	20240304	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28250	-250	5	-0.88	648295250	22783	35.70	28900	28900	28200	37050	19950	28500	28455.22	3.97	-8734	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	6989	13.67	1.17	12	0.09	2067.00	24130.00	32900	20240222	-14.13	18759	20230516	50.59	32900	-14.13	20240222	24050	17.46	20240118	33150	-14.78	20231114	19120	47.75	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N
160	20240304	100117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28650	150	2	0.53	232602100	8127	12.74	28900	28900	28500	37050	19950	28500	28620.91	3.97	113	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	7088	13.86	1.19	12	0.03	2067.00	24130.00	32900	20240222	-12.92	18759	20230516	52.73	32900	-12.92	20240222	24050	19.13	20240118	33150	-13.57	20231114	19120	49.84	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N
161	20240304	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	28800	300	2	1.05	24149000	839	1.31	28900	28900	28600	37050	19950	28500	28783.08	3.97	-261	29466	28982	28466	27982	27466	29225	28225	130	8550	500	20520	50	1	24738643	7125	13.93	1.19	12	0.00	2067.00	24130.00	32900	20240222	-12.46	18759	20230516	53.53	32900	-12.46	20240222	24050	19.75	20240118	33150	-13.12	20231114	19120	50.63	20230516	2.80	N	001530	500	130 억	981690	N	N	120	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History