KissMeData/005360/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	2930	-15	5	-0.51	102586500	34955	122.60	2940	2955	2925	3825	2065	2945	2934.82	1.69	-7051	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	554	-9.48	0.58	12	0.18	-309.00	5080.00	5230	20230828	-43.98	2840	20240318	3.17	3340	-12.28	20240104	2840	3.17	20240318	5230	-43.98	20230828	2840	3.17	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
3	20240329	150205	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	0	3	0.00	89868230	30616	107.38	2940	2955	2925	3825	2065	2945	2935.34	1.69	-6371	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	557	-9.53	0.58	12	0.16	-309.00	5080.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
4	20240329	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	-10	5	-0.34	75619815	25764	90.36	2940	2955	2925	3825	2065	2945	2935.10	1.69	-3667	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	555	-9.50	0.58	12	0.14	-309.00	5080.00	5230	20230828	-43.88	2840	20240318	3.35	3340	-12.13	20240104	2840	3.35	20240318	5230	-43.88	20230828	2840	3.35	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
5	20240329	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-5	5	-0.17	41063880	13991	49.07	2940	2955	2925	3825	2065	2945	2935.02	1.69	-1586	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	556	-9.51	0.58	12	0.07	-309.00	5080.00	5230	20230828	-43.79	2840	20240318	3.52	3340	-11.98	20240104	2840	3.52	20240318	5230	-43.79	20230828	2840	3.52	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
6	20240329	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	-10	5	-0.34	34772315	11850	41.56	2940	2955	2925	3825	2065	2945	2934.37	1.69	-1148	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	555	-9.50	0.58	12	0.06	-309.00	5080.00	5230	20230828	-43.88	2840	20240318	3.35	3340	-12.13	20240104	2840	3.35	20240318	5230	-43.88	20230828	2840	3.35	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
7	20240329	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	-10	5	-0.34	31375245	10693	37.50	2940	2955	2925	3825	2065	2945	2934.19	1.69	-943	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	555	-9.50	0.58	12	0.06	-309.00	5080.00	5230	20230828	-43.88	2840	20240318	3.35	3340	-12.13	20240104	2840	3.35	20240318	5230	-43.88	20230828	2840	3.35	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
8	20240329	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-5	5	-0.17	23104805	7878	27.63	2940	2955	2925	3825	2065	2945	2932.83	1.69	-293	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	556	-9.51	0.58	12	0.04	-309.00	5080.00	5230	20230828	-43.79	2840	20240318	3.52	3340	-11.98	20240104	2840	3.52	20240318	5230	-43.79	20230828	2840	3.52	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
9	20240329	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-5	5	-0.17	1949220	663	2.33	2940	2940	2940	3825	2065	2945	2940.00	1.69	-99	2978	2961	2953	2936	2928	2957	2932	189	880	1000	1940	5	1	18897307	556	-9.51	0.58	12	0.00	-309.00	5080.00	5230	20230828	-43.79	2840	20240318	3.52	3340	-11.98	20240104	2840	3.52	20240318	5230	-43.79	20230828	2840	3.52	20240318	2.87	N	005360	1000	188 억	319025	N	N	6	N	N
10	20240328	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-15	5	-0.51	83974115	28445	49.80	2960	2970	2945	3845	2075	2960	2952.16	1.73	-7044	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	557	-9.53	0.58	12	0.15	-309.00	5080.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.88	N	005360	1000	188 억	326074	N	N	6	N	N
11	20240328	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-10	5	-0.34	71440115	24189	42.35	2960	2970	2945	3845	2075	2960	2953.41	1.73	-6627	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	557	-9.55	0.58	12	0.13	-309.00	5080.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
12	20240328	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	66516565	22520	39.43	2960	2970	2945	3845	2075	2960	2953.67	1.73	-6248	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.12	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
13	20240328	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-10	5	-0.34	57592345	19497	34.14	2960	2970	2945	3845	2075	2960	2953.91	1.73	-4805	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	557	-9.55	0.58	12	0.10	-309.00	5080.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
14	20240328	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-15	5	-0.51	43975525	14880	26.05	2960	2970	2945	3845	2075	2960	2955.34	1.73	-2013	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	557	-9.53	0.58	12	0.08	-309.00	5080.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
15	20240328	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	30030995	10153	17.78	2960	2970	2950	3845	2075	2960	2957.84	1.73	-822	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.05	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
16	20240328	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	12553360	4238	7.42	2960	2970	2955	3845	2075	2960	2962.10	1.73	-691	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	561	-9.61	0.58	12	0.02	-309.00	5080.00	5230	20230828	-43.21	2840	20240318	4.58	3340	-11.08	20240104	2840	4.58	20240318	5230	-43.21	20230828	2840	4.58	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
17	20240328	090205	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	434450	147	0.26	2960	2960	2955	3845	2075	2960	2955.44	1.73	-125	2983	2971	2958	2946	2933	2977	2952	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.00	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.88	N	005360	1000	188 억	326074	N	N	4	N	N
18	20240327	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	5	2	0.17	167023535	56513	207.79	2955	2970	2945	3840	2070	2955	2955.49	1.74	-2310	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.30	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.93	N	005360	1000	188 억	328155	N	N	4	N	N
19	20240327	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	127135185	43019	158.18	2955	2970	2945	3840	2070	2955	2955.33	1.74	-2268	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.23	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
20	20240327	140204	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	5	2	0.17	118226100	40010	147.11	2955	2970	2945	3840	2070	2955	2954.91	1.74	-1990	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.21	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
21	20240327	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	115778310	39182	144.07	2955	2970	2945	3840	2070	2955	2954.88	1.74	-1903	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.21	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
22	20240327	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	100043435	33856	124.48	2955	2970	2950	3840	2070	2955	2954.97	1.74	-896	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.18	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
23	20240327	110204	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	32222855	10907	40.10	2955	2970	2950	3840	2070	2955	2954.30	1.74	-271	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.06	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
24	20240327	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	5	2	0.17	17678530	5980	21.99	2955	2970	2950	3840	2070	2955	2956.39	1.74	1077	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.03	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
25	20240327	090207	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	2517660	852	3.13	2955	2955	2955	3840	2070	2955	2955.00	1.74	-51	2991	2972	2961	2942	2931	2967	2937	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.00	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.93	N	005360	1000	188 억	328155	N	N	3	N	N
26	20240326	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	75488910	25491	60.98	2960	2980	2950	3845	2075	2960	2961.45	1.74	-1394	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.13	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.95	N	005360	1000	188 억	329549	N	N	3	N	N
27	20240326	150204	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	5	2	0.17	60216905	20334	48.64	2960	2980	2950	3845	2075	2960	2961.39	1.74	-1530	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	560	-9.60	0.58	12	0.11	-309.00	5080.00	5230	20230828	-43.31	2840	20240318	4.40	3340	-11.23	20240104	2840	4.40	20240318	5230	-43.31	20230828	2840	4.40	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
28	20240326	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	50797335	17150	41.03	2960	2980	2950	3845	2075	2960	2961.94	1.74	-1530	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.09	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
29	20240326	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	48583925	16401	39.23	2960	2980	2950	3845	2075	2960	2962.25	1.74	-1530	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.09	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
30	20240326	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	42304025	14280	34.16	2960	2980	2950	3845	2075	2960	2962.47	1.74	-531	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.08	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
31	20240326	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	40949555	13823	33.07	2960	2980	2950	3845	2075	2960	2962.42	1.74	-374	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	558	-9.56	0.58	12	0.07	-309.00	5080.00	5230	20230828	-43.50	2840	20240318	4.05	3340	-11.53	20240104	2840	4.05	20240318	5230	-43.50	20230828	2840	4.05	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
32	20240326	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	21209750	7150	17.10	2960	2980	2960	3845	2075	2960	2966.40	1.74	-1042	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	561	-9.61	0.58	12	0.04	-309.00	5080.00	5230	20230828	-43.21	2840	20240318	4.58	3340	-11.08	20240104	2840	4.58	20240318	5230	-43.21	20230828	2840	4.58	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
33	20240326	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	1778960	601	1.44	2960	2960	2960	3845	2075	2960	2960.00	1.74	-437	3013	2986	2968	2941	2923	2977	2932	189	885	1000	1950	5	1	18897307	559	-9.58	0.58	12	0.00	-309.00	5080.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.95	N	005360	1000	188 억	329549	N	N	29	N	N
34	20240325	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	124188865	41803	59.68	2985	2995	2950	3845	2075	2960	2970.81	1.76	-3595	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.22	166.00	5502.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.95	N	005360	1000	188 억	333041	N	N	29	N	N
35	20240325	150207	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	112457235	37845	54.03	2985	2995	2950	3845	2075	2960	2971.52	1.76	-2297	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.20	166.00	5502.00	5230	20230828	-43.21	2840	20240318	4.58	3340	-11.08	20240104	2840	4.58	20240318	5230	-43.21	20230828	2840	4.58	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
36	20240325	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	20	2	0.68	107993685	36342	51.88	2985	2995	2950	3845	2075	2960	2971.59	1.76	-2297	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	563	17.95	0.54	12	0.19	166.00	5502.00	5230	20230828	-43.02	2840	20240318	4.93	3340	-10.78	20240104	2840	4.93	20240318	5230	-43.02	20230828	2840	4.93	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
37	20240325	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	86420160	29089	41.53	2985	2995	2950	3845	2075	2960	2970.89	1.76	-1032	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.21	2840	20240318	4.58	3340	-11.08	20240104	2840	4.58	20240318	5230	-43.21	20230828	2840	4.58	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
38	20240325	120211	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	5	2	0.17	69785270	23484	33.53	2985	2995	2950	3845	2075	2960	2971.61	1.76	-339	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	560	17.86	0.54	12	0.12	166.00	5502.00	5230	20230828	-43.31	2840	20240318	4.40	3340	-11.23	20240104	2840	4.40	20240318	5230	-43.31	20230828	2840	4.40	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
39	20240325	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	67348395	22663	32.35	2985	2995	2950	3845	2075	2960	2971.73	1.76	-18	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.12	166.00	5502.00	5230	20230828	-43.21	2840	20240318	4.58	3340	-11.08	20240104	2840	4.58	20240318	5230	-43.21	20230828	2840	4.58	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
40	20240325	100207	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	5	2	0.17	54142215	18209	26.00	2985	2995	2960	3845	2075	2960	2973.38	1.76	195	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	560	17.86	0.54	12	0.10	166.00	5502.00	5230	20230828	-43.31	2840	20240318	4.40	3340	-11.23	20240104	2840	4.40	20240318	5230	-43.31	20230828	2840	4.40	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
41	20240325	090209	57	100.00	KOSPI		유통업	N	N	N	N		N	2975	15	2	0.51	11472340	3846	5.49	2985	2995	2975	3845	2075	2960	2982.93	1.76	-14	3060	3010	2970	2920	2880	3035	2945	189	885	1000	1950	5	1	18897307	562	17.92	0.54	12	0.02	166.00	5502.00	5230	20230828	-43.12	2840	20240318	4.75	3340	-10.93	20240104	2840	4.75	20240318	5230	-43.12	20230828	2840	4.75	20240318	2.95	N	005360	1000	188 억	333041	N	N	13	N	N
42	20240322	160207	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	10	2	0.34	207104045	69907	147.75	2950	3020	2930	3835	2065	2950	2962.57	1.76	141	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	559	17.83	0.54	12	0.37	166.00	5502.00	5230	20230828	-43.40	2840	20240318	4.23	3340	-11.38	20240104	2840	4.23	20240318	5230	-43.40	20230828	2840	4.23	20240318	2.96	N	005360	1000	188 억	333003	N	N	13	N	N
43	20240322	150208	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	0	3	0.00	164021345	55272	116.82	2950	3020	2930	3835	2065	2950	2967.53	1.76	178	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.77	0.54	12	0.29	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
44	20240322	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	0	3	0.00	44966295	15270	32.27	2950	2960	2930	3835	2065	2950	2944.75	1.76	366	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.77	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
45	20240322	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	0	3	0.00	41422195	14069	29.73	2950	2960	2930	3835	2065	2950	2944.22	1.76	366	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.77	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
46	20240322	120206	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-5	5	-0.17	35965990	12218	25.82	2950	2960	2930	3835	2065	2950	2943.69	1.76	-319	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.74	0.54	12	0.06	166.00	5502.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
47	20240322	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-5	5	-0.17	28998210	9853	20.82	2950	2960	2930	3835	2065	2950	2943.08	1.76	-1479	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.74	0.54	12	0.05	166.00	5502.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
48	20240322	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	0	3	0.00	20792015	7072	14.95	2950	2960	2930	3835	2065	2950	2940.05	1.76	-709	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.77	0.54	12	0.04	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
49	20240322	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	0	3	0.00	513300	174	0.37	2950	2950	2950	3835	2065	2950	2950.00	1.76	-72	2990	2970	2940	2920	2890	2980	2930	189	885	1000	1940	5	1	18897307	557	17.77	0.54	12	0.00	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	333003	N	N	18	N	N
50	20240321	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	40	2	1.37	139056105	47300	154.90	2910	2960	2910	3780	2040	2910	2939.88	1.76	176	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	557	17.77	0.54	12	0.25	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	332755	N	N	18	N	N
51	20240321	150207	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	40	2	1.37	130456410	44382	145.35	2910	2960	2910	3780	2040	2910	2939.40	1.76	-1034	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	557	17.77	0.54	12	0.23	166.00	5502.00	5230	20230828	-43.59	2840	20240318	3.87	3340	-11.68	20240104	2840	3.87	20240318	5230	-43.59	20230828	2840	3.87	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
52	20240321	140206	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	35	2	1.20	118676850	40384	132.25	2910	2960	2910	3780	2040	2910	2938.71	1.76	-1179	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	557	17.74	0.54	12	0.21	166.00	5502.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
53	20240321	130204	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	30	2	1.03	91067245	31018	101.58	2910	2960	2910	3780	2040	2910	2935.95	1.76	-1705	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	556	17.71	0.53	12	0.16	166.00	5502.00	5230	20230828	-43.79	2840	20240318	3.52	3340	-11.98	20240104	2840	3.52	20240318	5230	-43.79	20230828	2840	3.52	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
54	20240321	120205	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	35	2	1.20	82475565	28095	92.01	2910	2960	2910	3780	2040	2910	2935.60	1.76	-1710	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	557	17.74	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
55	20240321	110206	57	100.00	KOSPI		유통업	N	N	N	N		N	2935	25	2	0.86	62517550	21306	69.78	2910	2960	2910	3780	2040	2910	2934.27	1.76	-1156	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	555	17.68	0.53	12	0.11	166.00	5502.00	5230	20230828	-43.88	2840	20240318	3.35	3340	-12.13	20240104	2840	3.35	20240318	5230	-43.88	20230828	2840	3.35	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
56	20240321	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	35	2	1.20	44620255	15213	49.82	2910	2960	2910	3780	2040	2910	2933.03	1.76	372	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	557	17.74	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.69	2840	20240318	3.70	3340	-11.83	20240104	2840	3.70	20240318	5230	-43.69	20230828	2840	3.70	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
57	20240321	090207	57	100.00	KOSPI		유통업	N	N	N	N		N	2920	10	2	0.34	1574970	541	1.77	2910	2920	2910	3780	2040	2910	2911.22	1.76	43	2943	2926	2918	2901	2893	2922	2897	189	870	1000	1920	5	1	18897307	552	17.59	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.17	2840	20240318	2.82	3340	-12.57	20240104	2840	2.82	20240318	5230	-44.17	20230828	2840	2.82	20240318	2.96	N	005360	1000	188 억	332755	N	N	0	N	N
58	20240320	160204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2910	-15	5	-0.51	88980475	30478	85.53	2920	2935	2910	3800	2050	2925	2919.50	1.78	-3342	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	550	17.53	0.53	12	0.16	166.00	5502.00	5230	20230828	-44.36	2840	20240318	2.46	3340	-12.87	20240104	2840	2.46	20240318	5230	-44.36	20230828	2840	2.46	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
59	20240320	150205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2915	-10	5	-0.34	52572140	17993	50.49	2920	2935	2915	3800	2050	2925	2921.81	1.78	-2428	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.10	166.00	5502.00	5230	20230828	-44.26	2840	20240318	2.64	3340	-12.72	20240104	2840	2.64	20240318	5230	-44.26	20230828	2840	2.64	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
60	20240320	140206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2920	-5	5	-0.17	48994900	16767	47.05	2920	2935	2915	3800	2050	2925	2922.10	1.78	-1864	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	552	17.59	0.53	12	0.09	166.00	5502.00	5230	20230828	-44.17	2840	20240318	2.82	3340	-12.57	20240104	2840	2.82	20240318	5230	-44.17	20230828	2840	2.82	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
61	20240320	130206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2925	0	3	0.00	35768640	12240	34.35	2920	2935	2915	3800	2050	2925	2922.27	1.78	-912	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.06	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
62	20240320	120206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2920	-5	5	-0.17	27697325	9477	26.59	2920	2935	2915	3800	2050	2925	2922.58	1.78	-468	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	552	17.59	0.53	12	0.05	166.00	5502.00	5230	20230828	-44.17	2840	20240318	2.82	3340	-12.57	20240104	2840	2.82	20240318	5230	-44.17	20230828	2840	2.82	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
63	20240320	110205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2915	-10	5	-0.34	24356310	8333	23.38	2920	2935	2915	3800	2050	2925	2922.87	1.78	-366	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	551	17.56	0.53	12	0.04	166.00	5502.00	5230	20230828	-44.26	2840	20240318	2.64	3340	-12.72	20240104	2840	2.64	20240318	5230	-44.26	20230828	2840	2.64	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
64	20240320	100205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2925	0	3	0.00	12271875	4195	11.77	2920	2935	2920	3800	2050	2925	2925.36	1.78	-124	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.02	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
65	20240320	090204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2925	0	3	0.00	1098045	376	1.06	2920	2925	2920	3800	2050	2925	2920.33	1.78	-26	2968	2946	2923	2901	2878	2947	2902	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.00	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.08	N	005360	1000	188 억	336099	N	N	42	N	N
66	20240319	160204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2925	0	3	0.00	104049585	35519	19.29	2925	2945	2900	3800	2050	2925	2929.41	1.80	-4445	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.19	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.11	N	005360	1000	188 억	340544	N	N	42	N	N
67	20240319	150205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2925	0	3	0.00	102538785	35002	19.01	2925	2945	2900	3800	2050	2925	2929.51	1.80	-4298	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.19	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
68	20240319	140205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2925	0	3	0.00	86232120	29421	15.98	2925	2945	2900	3800	2050	2925	2930.97	1.80	-3279	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	553	17.62	0.53	12	0.16	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
69	20240319	130156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2920	-5	5	-0.17	78684390	26841	14.58	2925	2945	2900	3800	2050	2925	2931.50	1.80	-3556	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	552	17.59	0.53	12	0.14	166.00	5502.00	5230	20230828	-44.17	2840	20240318	2.82	3340	-12.57	20240104	2840	2.82	20240318	5230	-44.17	20230828	2840	2.82	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
70	20240319	120205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2940	15	2	0.51	71441430	24366	13.23	2925	2945	2900	3800	2050	2925	2932.01	1.80	-2424	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.13	166.00	5502.00	5230	20230828	-43.79	2840	20240318	3.52	3340	-11.98	20240104	2840	3.52	20240318	5230	-43.79	20230828	2840	3.52	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
71	20240319	110206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2940	15	2	0.51	54183465	18500	10.05	2925	2945	2900	3800	2050	2925	2928.84	1.80	-2685	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	556	17.71	0.53	12	0.10	166.00	5502.00	5230	20230828	-43.79	2840	20240318	3.52	3340	-11.98	20240104	2840	3.52	20240318	5230	-43.79	20230828	2840	3.52	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
72	20240319	100205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2935	10	2	0.34	30911295	10578	5.75	2925	2935	2900	3800	2050	2925	2922.22	1.80	-1697	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	555	17.68	0.53	12	0.06	166.00	5502.00	5230	20230828	-43.88	2840	20240318	3.35	3340	-12.13	20240104	2840	3.35	20240318	5230	-43.88	20230828	2840	3.35	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
73	20240319	090205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2900	-25	5	-0.85	12831080	4393	2.39	2925	2930	2900	3800	2050	2925	2920.80	1.80	-3026	3001	2962	2901	2862	2801	2982	2882	189	875	1000	1930	5	1	18897307	548	17.47	0.53	12	0.02	166.00	5502.00	5230	20230828	-44.55	2840	20240318	2.11	3340	-13.17	20240104	2840	2.11	20240318	5230	-44.55	20230828	2840	2.11	20240318	3.11	N	005360	1000	188 억	340544	N	N	13	N	N
74	20240318	160204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2925	-15	5	-0.51	530852750	184052	723.30	2895	2940	2840	3820	2060	2940	2884.14	1.93	-28595	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	553	17.62	0.53	12	0.97	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.07	N	005360	1000	188 억	364820	N	N	13	N	N
75	20240318	150204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2925	-15	5	-0.51	512247205	177690	698.30	2895	2940	2840	3820	2060	2940	2882.81	1.93	-28542	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	553	17.62	0.53	12	0.94	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
76	20240318	140203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2920	-20	5	-0.68	496257010	172221	676.81	2895	2940	2840	3820	2060	2940	2881.51	1.93	-27476	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	552	17.59	0.53	12	0.91	166.00	5502.00	5230	20230828	-44.17	2840	20240318	2.82	3340	-12.57	20240104	2840	2.82	20240318	5230	-44.17	20230828	2840	2.82	20240318	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
77	20240318	130205	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2925	-15	5	-0.51	487541035	169239	665.09	2895	2940	2840	3820	2060	2940	2880.78	1.93	-26593	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	553	17.62	0.53	12	0.90	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
78	20240318	120202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2925	-15	5	-0.51	471674140	163807	643.74	2895	2940	2840	3820	2060	2940	2879.45	1.93	-26469	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	553	17.62	0.53	12	0.87	166.00	5502.00	5230	20230828	-44.07	2840	20240318	2.99	3340	-12.43	20240104	2840	2.99	20240318	5230	-44.07	20230828	2840	2.99	20240318	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
79	20240318	110205	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2910	-30	5	-1.02	439749555	152856	600.71	2895	2940	2840	3820	2060	2940	2876.89	1.93	-26751	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	550	17.53	0.53	12	0.81	166.00	5502.00	5230	20230828	-44.36	2840	20240318	2.46	3340	-12.87	20240104	2840	2.46	20240318	5230	-44.36	20230828	2840	2.46	20240318	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
80	20240318	100204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2890	-50	5	-1.70	399112000	138828	545.58	2895	2940	2840	3820	2060	2940	2874.87	1.93	-24465	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	546	17.41	0.53	12	0.73	166.00	5502.00	5230	20230828	-44.74	2840	20240318	1.76	3340	-13.47	20240104	2840	1.76	20240318	5230	-44.74	20230828	2840	1.76	20240318	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
81	20240318	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	2880	-60	5	-2.04	153743040	53141	208.84	2895	2940	2870	3820	2060	2940	2893.12	1.93	-6968	2993	2966	2953	2926	2913	2960	2920	189	880	1000	1940	5	1	18897307	544	17.35	0.52	12	0.28	166.00	5502.00	5230	20230828	-44.93	2850	20231024	1.05	3340	-13.77	20240104	2870	0.35	20240318	5230	-44.93	20230828	2850	1.05	20231024	3.07	N	005360	1000	188 억	364820	N	N	1	N	N
82	20240315	160204	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-20	5	-0.68	74143650	25126	89.94	2965	2980	2940	3845	2075	2960	2950.87	1.97	-6888	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.13	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	3340	-11.98	20240104	2925	0.51	20240311	5230	-43.79	20230828	2850	3.16	20231024	3.17	N	005360	1000	188 억	372011	N	N	1	N	N
83	20240315	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-10	5	-0.34	61743680	20915	74.86	2965	2980	2940	3845	2075	2960	2952.12	1.97	-6688	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.11	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2925	0.85	20240311	5230	-43.59	20230828	2850	3.51	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
84	20240315	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-10	5	-0.34	60623460	20535	73.50	2965	2980	2940	3845	2075	2960	2952.20	1.97	-6445	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.11	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2925	0.85	20240311	5230	-43.59	20230828	2850	3.51	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
85	20240315	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	42885025	14513	51.95	2965	2980	2940	3845	2075	2960	2954.94	1.97	-5219	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	558	17.80	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2925	1.03	20240311	5230	-43.50	20230828	2850	3.68	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
86	20240315	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	5	2	0.17	39146530	13248	47.42	2965	2980	2940	3845	2075	2960	2954.90	1.97	-4924	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	560	17.86	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	3340	-11.23	20240104	2925	1.37	20240311	5230	-43.31	20230828	2850	4.04	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
87	20240315	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-5	5	-0.17	34324130	11615	41.58	2965	2980	2940	3845	2075	2960	2955.16	1.97	-4537	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	558	17.80	0.54	12	0.06	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2925	1.03	20240311	5230	-43.50	20230828	2850	3.68	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
88	20240315	100204	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	31285545	10586	37.89	2965	2980	2940	3845	2075	2960	2955.37	1.97	-4535	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.06	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
89	20240315	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	2975	15	2	0.51	1037800	350	1.25	2965	2975	2965	3845	2075	2960	2965.14	1.97	-51	3006	2982	2971	2947	2936	2977	2942	189	885	1000	1950	5	1	18897307	562	17.92	0.54	12	0.00	166.00	5502.00	5230	20230828	-43.12	2850	20231024	4.39	3340	-10.93	20240104	2925	1.71	20240311	5230	-43.12	20230828	2850	4.39	20231024	3.17	N	005360	1000	188 억	372011	N	N	17	N	N
90	20240314	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	-10	5	-0.34	82771090	27869	56.38	2960	2995	2960	3860	2080	2970	2970.06	2.01	-8508	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	559	17.83	0.54	12	0.15	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.20	N	005360	1000	188 억	380519	N	N	17	N	N
91	20240314	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	20	2	0.67	80291390	27032	54.69	2960	2995	2960	3860	2080	2970	2970.23	2.01	-8387	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	565	18.01	0.54	12	0.14	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2925	2.22	20240311	5230	-42.83	20230828	2850	4.91	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
92	20240314	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	0	3	0.00	42777930	14431	29.20	2960	2975	2960	3860	2080	2970	2964.31	2.01	-7423	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	561	17.89	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	3340	-11.08	20240104	2925	1.54	20240311	5230	-43.21	20230828	2850	4.21	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
93	20240314	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	0	3	0.00	38197310	12884	26.07	2960	2975	2960	3860	2080	2970	2964.71	2.01	-6372	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	561	17.89	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	3340	-11.08	20240104	2925	1.54	20240311	5230	-43.21	20230828	2850	4.21	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
94	20240314	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	-5	5	-0.17	30312420	10225	20.69	2960	2975	2960	3860	2080	2970	2964.54	2.01	-4360	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	560	17.86	0.54	12	0.05	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	3340	-11.23	20240104	2925	1.37	20240311	5230	-43.31	20230828	2850	4.04	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
95	20240314	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	-10	5	-0.34	21044005	7103	14.37	2960	2975	2960	3860	2080	2970	2962.69	2.01	-1986	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	559	17.83	0.54	12	0.04	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
96	20240314	100203	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	0	3	0.00	19320815	6521	13.19	2960	2975	2960	3860	2080	2970	2962.86	2.01	-1867	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	561	17.89	0.54	12	0.03	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	3340	-11.08	20240104	2925	1.54	20240311	5230	-43.21	20230828	2850	4.21	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
97	20240314	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	-10	5	-0.34	4537830	1533	3.10	2960	2970	2960	3860	2080	2970	2960.10	2.01	-192	3006	2987	2971	2952	2936	2997	2962	189	890	1000	1960	5	1	18897307	559	17.83	0.54	12	0.01	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.20	N	005360	1000	188 억	380519	N	N	8	N	N
98	20240313	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	146892620	49429	108.36	2960	2990	2955	3845	2075	2960	2971.79	2.04	-4393	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.26	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	3340	-11.08	20240104	2925	1.54	20240311	5230	-43.21	20230828	2850	4.21	20231024	3.21	N	005360	1000	188 억	384912	N	N	8	N	N
99	20240313	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	135662600	45650	100.08	2960	2990	2955	3845	2075	2960	2971.80	2.04	-4083	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.24	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	3340	-11.08	20240104	2925	1.54	20240311	5230	-43.21	20230828	2850	4.21	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
100	20240313	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	25	2	0.84	128914205	43378	95.10	2960	2990	2955	3845	2075	2960	2971.88	2.04	-3493	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	564	17.98	0.54	12	0.23	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2925	2.05	20240311	5230	-42.93	20230828	2850	4.74	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
101	20240313	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	25	2	0.84	61226420	20592	45.14	2960	2990	2955	3845	2075	2960	2973.31	2.04	-2106	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	564	17.98	0.54	12	0.11	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2925	2.05	20240311	5230	-42.93	20230828	2850	4.74	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
102	20240313	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	20	2	0.68	46119935	15527	34.04	2960	2980	2955	3845	2075	2960	2970.31	2.04	-2095	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	563	17.95	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	3340	-10.78	20240104	2925	1.88	20240311	5230	-43.02	20230828	2850	4.56	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
103	20240313	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	20	2	0.68	36427320	12272	26.90	2960	2980	2955	3845	2075	2960	2968.33	2.04	-2095	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	563	17.95	0.54	12	0.06	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	3340	-10.78	20240104	2925	1.88	20240311	5230	-43.02	20230828	2850	4.56	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
104	20240313	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	2970	10	2	0.34	27349085	9219	20.21	2960	2980	2955	3845	2075	2960	2966.60	2.04	-2266	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	561	17.89	0.54	12	0.05	166.00	5502.00	5230	20230828	-43.21	2850	20231024	4.21	3340	-11.08	20240104	2925	1.54	20240311	5230	-43.21	20230828	2850	4.21	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
105	20240313	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	0	3	0.00	1127760	381	0.84	2960	2960	2960	3845	2075	2960	2960.00	2.04	-108	2976	2967	2951	2942	2926	2972	2947	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.00	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.21	N	005360	1000	188 억	384912	N	N	4	N	N
106	20240312	160159	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	5	2	0.17	134173530	45546	163.46	2945	2960	2935	3840	2070	2955	2945.89	2.06	-5132	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.24	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.23	N	005360	1000	188 억	390044	N	N	4	N	N
107	20240312	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	5	2	0.17	87195335	29581	106.16	2945	2960	2940	3840	2070	2955	2947.68	2.06	-5100	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.16	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
108	20240312	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-15	5	-0.51	75855385	25736	92.36	2945	2960	2940	3840	2070	2955	2947.44	2.06	-4622	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.14	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	3340	-11.98	20240104	2925	0.51	20240311	5230	-43.79	20230828	2850	3.16	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
109	20240312	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-5	5	-0.17	62017445	21037	75.50	2945	2960	2940	3840	2070	2955	2948.02	2.06	-3100	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.11	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2925	0.85	20240311	5230	-43.59	20230828	2850	3.51	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
110	20240312	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-10	5	-0.34	50493575	17127	61.47	2945	2960	2940	3840	2070	2955	2948.19	2.06	-662	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	557	17.74	0.54	12	0.09	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	3340	-11.83	20240104	2925	0.68	20240311	5230	-43.69	20230828	2850	3.33	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
111	20240312	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-5	5	-0.17	43994540	14923	53.56	2945	2960	2940	3840	2070	2955	2948.10	2.06	-530	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2925	0.85	20240311	5230	-43.59	20230828	2850	3.51	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
112	20240312	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	22418215	7599	27.27	2945	2960	2945	3840	2070	2955	2950.15	2.06	-217	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	558	17.80	0.54	12	0.04	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2925	1.03	20240311	5230	-43.50	20230828	2850	3.68	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
113	20240312	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-10	5	-0.34	8734870	2966	10.64	2945	2945	2945	3840	2070	2955	2945.00	2.06	304	3021	2987	2956	2922	2891	3005	2940	189	885	1000	1950	5	1	18897307	557	17.74	0.54	12	0.02	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	3340	-11.83	20240104	2925	0.68	20240311	5230	-43.69	20230828	2850	3.33	20231024	3.23	N	005360	1000	188 억	390044	N	N	0	N	N
114	20240311	160159	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	77291430	26127	132.67	2940	2990	2925	3840	2070	2955	2958.30	2.07	-1302	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	558	17.80	0.54	12	0.14	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2925	1.03	20240311	5230	-43.50	20230828	2850	3.68	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
115	20240311	150200	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	0	3	0.00	72619245	24547	124.65	2940	2990	2925	3840	2070	2955	2958.38	2.07	-1139	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	558	17.80	0.54	12	0.13	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2925	1.03	20240311	5230	-43.50	20230828	2850	3.68	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
116	20240311	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	10	2	0.34	67324395	22756	115.55	2940	2990	2925	3840	2070	2955	2958.53	2.07	-765	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	560	17.86	0.54	12	0.12	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	3340	-11.23	20240104	2925	1.37	20240311	5230	-43.31	20230828	2850	4.04	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
117	20240311	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	2960	5	2	0.17	63590150	21494	109.15	2940	2990	2925	3840	2070	2955	2958.51	2.07	-765	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	559	17.83	0.54	12	0.11	166.00	5502.00	5230	20230828	-43.40	2850	20231024	3.86	3340	-11.38	20240104	2925	1.20	20240311	5230	-43.40	20230828	2850	3.86	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
118	20240311	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-5	5	-0.17	62444135	21106	107.18	2940	2990	2925	3840	2070	2955	2958.60	2.07	-765	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	557	17.77	0.54	12	0.11	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2925	0.85	20240311	5230	-43.59	20230828	2850	3.51	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
119	20240311	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	25	2	0.85	47089955	15925	80.87	2940	2990	2925	3840	2070	2955	2956.98	2.07	-1492	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	563	17.95	0.54	12	0.08	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	3340	-10.78	20240104	2925	1.88	20240311	5230	-43.02	20230828	2850	4.56	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
120	20240311	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	10	2	0.34	28105670	9543	48.46	2940	2970	2925	3840	2070	2955	2945.16	2.07	155	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	560	17.86	0.54	12	0.05	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	3340	-11.23	20240104	2925	1.37	20240311	5230	-43.31	20230828	2850	4.04	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
121	20240311	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-15	5	-0.51	6176940	2101	10.67	2940	2940	2940	3840	2070	2955	2940.00	2.07	-372	2971	2962	2951	2942	2931	2965	2945	189	885	1000	1950	5	1	18897307	556	17.71	0.53	12	0.01	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	3340	-11.98	20240104	2940	0.00	20240311	5230	-43.79	20230828	2850	3.16	20231024	3.30	N	005360	1000	188 억	391346	N	N	8	N	N
122	20240308	160158	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	15	2	0.51	58099680	19687	21.89	2955	2960	2940	3820	2060	2940	2951.13	2.10	-5779	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	558	17.80	0.54	12	0.10	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2940	0.51	20240308	5230	-43.50	20230828	2850	3.68	20231024	3.28	N	005360	1000	188 억	396437	N	N	8	N	N
123	20240308	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	15	2	0.51	54223650	18374	20.43	2955	2960	2940	3820	2060	2940	2951.11	2.10	-5680	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	558	17.80	0.54	12	0.10	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2940	0.51	20240308	5230	-43.50	20230828	2850	3.68	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
124	20240308	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	5	2	0.17	50481535	17106	19.02	2955	2960	2940	3820	2060	2940	2951.10	2.10	-4825	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	557	17.74	0.54	12	0.09	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	3340	-11.83	20240104	2940	0.17	20240308	5230	-43.69	20230828	2850	3.33	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
125	20240308	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	10	2	0.34	40973070	13881	15.43	2955	2960	2940	3820	2060	2940	2951.74	2.10	-4116	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	557	17.77	0.54	12	0.07	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2940	0.34	20240308	5230	-43.59	20230828	2850	3.51	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
126	20240308	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	10	2	0.34	35674715	12085	13.43	2955	2960	2940	3820	2060	2940	2951.98	2.10	-3387	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	557	17.77	0.54	12	0.06	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2940	0.34	20240308	5230	-43.59	20230828	2850	3.51	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
127	20240308	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	10	2	0.34	27818595	9422	10.47	2955	2960	2940	3820	2060	2940	2952.51	2.10	-2794	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	557	17.77	0.54	12	0.05	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2940	0.34	20240308	5230	-43.59	20230828	2850	3.51	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
128	20240308	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	15	2	0.51	16211490	5491	6.10	2955	2960	2940	3820	2060	2940	2952.37	2.10	-2067	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	558	17.80	0.54	12	0.03	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2940	0.51	20240308	5230	-43.50	20230828	2850	3.68	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
129	20240308	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	0	3	0.00	135405	46	0.05	2955	2955	2940	3820	2060	2940	2943.59	2.10	-1	3000	2970	2955	2925	2910	2962	2917	189	880	1000	1940	5	1	18897307	556	17.71	0.53	12	0.00	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	3340	-11.98	20240104	2940	0.00	20240308	5230	-43.79	20230828	2850	3.16	20231024	3.28	N	005360	1000	188 억	396437	N	N	3	N	N
130	20240307	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-40	5	-1.34	265321495	89924	232.46	2985	2985	2940	3870	2090	2980	2950.54	2.14	-7685	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	556	17.71	0.53	12	0.48	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	3340	-11.98	20240104	2940	0.00	20240307	5230	-43.79	20230828	2850	3.16	20231024	3.29	N	005360	1000	188 억	404149	N	N	3	N	N
131	20240307	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	2940	-40	5	-1.34	245099835	83046	214.68	2985	2985	2940	3870	2090	2980	2951.37	2.14	-7465	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	556	17.71	0.53	12	0.44	166.00	5502.00	5230	20230828	-43.79	2850	20231024	3.16	3340	-11.98	20240104	2940	0.00	20240307	5230	-43.79	20230828	2850	3.16	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
132	20240307	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	2945	-35	5	-1.17	201173465	68112	176.07	2985	2985	2940	3870	2090	2980	2953.57	2.14	-6012	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	557	17.74	0.54	12	0.36	166.00	5502.00	5230	20230828	-43.69	2850	20231024	3.33	3340	-11.83	20240104	2940	0.17	20240307	5230	-43.69	20230828	2850	3.33	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
133	20240307	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	2950	-30	5	-1.01	177501745	60076	155.30	2985	2985	2940	3870	2090	2980	2954.62	2.14	-5041	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	557	17.77	0.54	12	0.32	166.00	5502.00	5230	20230828	-43.59	2850	20231024	3.51	3340	-11.68	20240104	2940	0.34	20240307	5230	-43.59	20230828	2850	3.51	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
134	20240307	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-25	5	-0.84	153890990	52077	134.62	2985	2985	2940	3870	2090	2980	2955.07	2.14	-1864	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	558	17.80	0.54	12	0.28	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2940	0.51	20240307	5230	-43.50	20230828	2850	3.68	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
135	20240307	110158	57	100.00	KOSPI		유통업	N	N	N	N		N	2965	-15	5	-0.50	140197710	47439	122.63	2985	2985	2940	3870	2090	2980	2955.33	2.14	960	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	560	17.86	0.54	12	0.25	166.00	5502.00	5230	20230828	-43.31	2850	20231024	4.04	3340	-11.23	20240104	2940	0.85	20240307	5230	-43.31	20230828	2850	4.04	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
136	20240307	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	2955	-25	5	-0.84	118543155	40121	103.71	2985	2985	2940	3870	2090	2980	2954.64	2.14	584	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	558	17.80	0.54	12	0.21	166.00	5502.00	5230	20230828	-43.50	2850	20231024	3.68	3340	-11.53	20240104	2940	0.51	20240307	5230	-43.50	20230828	2850	3.68	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
137	20240307	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	5	2	0.17	119400	40	0.10	2985	2985	2985	3870	2090	2980	2985.00	2.14	-24	3000	2990	2985	2975	2970	2987	2972	189	890	1000	1960	5	1	18897307	564	17.98	0.54	12	0.00	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2975	0.34	20240305	5230	-42.93	20230828	2850	4.74	20231024	3.29	N	005360	1000	188 억	404149	N	N	46	N	N
138	20240306	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	-10	5	-0.33	115396650	38678	85.68	2990	2995	2980	3885	2095	2990	2983.52	2.16	-4489	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	563	17.95	0.54	12	0.20	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	3340	-10.78	20240104	2975	0.17	20240305	5230	-43.02	20230828	2850	4.56	20231024	3.32	N	005360	1000	188 억	408638	N	N	46	N	N
139	20240306	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	2980	-10	5	-0.33	105287950	35286	78.16	2990	2995	2980	3885	2095	2990	2983.84	2.16	-3778	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	563	17.95	0.54	12	0.19	166.00	5502.00	5230	20230828	-43.02	2850	20231024	4.56	3340	-10.78	20240104	2975	0.17	20240305	5230	-43.02	20230828	2850	4.56	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
140	20240306	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-5	5	-0.17	97932205	32820	72.70	2990	2995	2980	3885	2095	2990	2983.92	2.16	-2860	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	564	17.98	0.54	12	0.17	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2975	0.34	20240305	5230	-42.93	20230828	2850	4.74	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
141	20240306	130157	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	0	3	0.00	84247065	28229	62.53	2990	2995	2980	3885	2095	2990	2984.42	2.16	-2297	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	565	18.01	0.54	12	0.15	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2975	0.50	20240305	5230	-42.83	20230828	2850	4.91	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
142	20240306	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-5	5	-0.17	47652280	15968	35.37	2990	2995	2980	3885	2095	2990	2984.24	2.16	-886	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	564	17.98	0.54	12	0.08	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2975	0.34	20240305	5230	-42.93	20230828	2850	4.74	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
143	20240306	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	0	3	0.00	39655320	13285	29.43	2990	2995	2980	3885	2095	2990	2984.97	2.16	4	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	565	18.01	0.54	12	0.07	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2975	0.50	20240305	5230	-42.83	20230828	2850	4.91	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
144	20240306	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-5	5	-0.17	25235905	8451	18.72	2990	2995	2980	3885	2095	2990	2986.14	2.16	580	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	564	17.98	0.54	12	0.04	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2975	0.34	20240305	5230	-42.93	20230828	2850	4.74	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
145	20240306	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	0	3	0.00	7307560	2444	5.41	2990	2990	2990	3885	2095	2990	2990.00	2.16	-585	3020	3005	2990	2975	2960	3012	2982	189	895	1000	1970	5	1	18897307	565	18.01	0.54	12	0.01	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2975	0.50	20240305	5230	-42.83	20230828	2850	4.91	20231024	3.32	N	005360	1000	188 억	408638	N	N	15	N	N
146	20240305	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-10	5	-0.33	133985670	44878	89.33	2985	3005	2975	3900	2100	3000	2985.53	2.20	-7269	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.24	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2975	0.50	20240305	5230	-42.83	20230828	2850	4.91	20231024	3.34	N	005360	1000	188 억	415745	N	N	15	N	N
147	20240305	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-15	5	-0.50	125363170	41993	83.58	2985	3005	2975	3900	2100	3000	2985.33	2.20	-6650	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	564	17.98	0.54	12	0.22	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2975	0.34	20240305	5230	-42.93	20230828	2850	4.74	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
148	20240305	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-10	5	-0.33	101320910	33950	67.58	2985	3005	2975	3900	2100	3000	2984.42	2.20	-2755	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	565	18.01	0.54	12	0.18	166.00	5502.00	5230	20230828	-42.83	2850	20231024	4.91	3340	-10.48	20240104	2975	0.50	20240305	5230	-42.83	20230828	2850	4.91	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
149	20240305	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-5	5	-0.17	94415760	31641	62.98	2985	3005	2975	3900	2100	3000	2983.97	2.20	-2355	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	566	18.04	0.54	12	0.17	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	3340	-10.33	20240104	2975	0.67	20240305	5230	-42.73	20230828	2850	5.09	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
150	20240305	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-15	5	-0.50	91958855	30819	61.34	2985	3005	2975	3900	2100	3000	2983.84	2.20	-2354	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	564	17.98	0.54	12	0.16	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2975	0.34	20240305	5230	-42.93	20230828	2850	4.74	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
151	20240305	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-5	5	-0.17	81606625	27357	54.45	2985	3005	2975	3900	2100	3000	2983.03	2.20	-1018	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	566	18.04	0.54	12	0.14	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	3340	-10.33	20240104	2975	0.67	20240305	5230	-42.73	20230828	2850	5.09	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
152	20240305	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	2995	-5	5	-0.17	72744785	24397	48.56	2985	3005	2975	3900	2100	3000	2981.71	2.20	245	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	566	18.04	0.54	12	0.13	166.00	5502.00	5230	20230828	-42.73	2850	20231024	5.09	3340	-10.33	20240104	2975	0.67	20240305	5230	-42.73	20230828	2850	5.09	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
153	20240305	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	2985	-15	5	-0.50	4400740	1474	2.93	2985	3005	2985	3900	2100	3000	2985.58	2.20	-677	3026	3012	3006	2992	2986	3010	2990	189	900	1000	1980	5	1	18897307	564	17.98	0.54	12	0.01	166.00	5502.00	5230	20230828	-42.93	2850	20231024	4.74	3340	-10.63	20240104	2980	0.17	20240118	5230	-42.93	20230828	2850	4.74	20231024	3.34	N	005360	1000	188 억	415745	N	N	26	N	N
154	20240304	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	3000	-15	5	-0.50	151038600	50230	92.30	3015	3020	3000	3915	2115	3015	3006.94	2.20	-131	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	567	18.07	0.55	12	0.27	166.00	5502.00	5230	20230828	-42.64	2850	20231024	5.26	3340	-10.18	20240104	2980	0.67	20240118	5230	-42.64	20230828	2850	5.26	20231024	3.35	N	005360	1000	188 억	415235	N	N	26	N	N
155	20240304	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	-10	5	-0.33	136000175	45219	83.09	3015	3020	3000	3915	2115	3015	3007.59	2.20	527	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	568	18.10	0.55	12	0.24	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	3340	-10.03	20240104	2980	0.84	20240118	5230	-42.54	20230828	2850	5.44	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N
156	20240304	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	-5	5	-0.17	102988470	34220	62.88	3015	3020	3000	3915	2115	3015	3009.60	2.20	957	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	569	18.13	0.55	12	0.18	166.00	5502.00	5230	20230828	-42.45	2850	20231024	5.61	3340	-9.88	20240104	2980	1.01	20240118	5230	-42.45	20230828	2850	5.61	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N
157	20240304	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	-10	5	-0.33	80284700	26665	49.00	3015	3020	3000	3915	2115	3015	3010.86	2.20	2140	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	568	18.10	0.55	12	0.14	166.00	5502.00	5230	20230828	-42.54	2850	20231024	5.44	3340	-10.03	20240104	2980	0.84	20240118	5230	-42.54	20230828	2850	5.44	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N
158	20240304	120149	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	5	2	0.17	74074775	24602	45.21	3015	3020	3000	3915	2115	3015	3010.92	2.20	2140	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	571	18.19	0.55	12	0.13	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	3340	-9.58	20240104	2980	1.34	20240118	5230	-42.26	20230828	2850	5.96	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N
159	20240304	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	5	2	0.17	66928805	22229	40.85	3015	3020	3000	3915	2115	3015	3010.88	2.20	1880	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	571	18.19	0.55	12	0.12	166.00	5502.00	5230	20230828	-42.26	2850	20231024	5.96	3340	-9.58	20240104	2980	1.34	20240118	5230	-42.26	20230828	2850	5.96	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N
160	20240304	100152	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	0	3	0.00	33936195	11262	20.69	3015	3020	3005	3915	2115	3015	3013.34	2.20	1400	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	570	18.16	0.55	12	0.06	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240118	5230	-42.35	20230828	2850	5.79	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N
161	20240304	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	0	3	0.00	7715385	2559	4.70	3015	3015	3015	3915	2115	3015	3015.00	2.20	718	3048	3031	3013	2996	2978	3022	2987	189	900	1000	1980	5	1	18897307	570	18.16	0.55	12	0.01	166.00	5502.00	5230	20230828	-42.35	2850	20231024	5.79	3340	-9.73	20240104	2980	1.17	20240118	5230	-42.35	20230828	2850	5.79	20231024	3.35	N	005360	1000	188 억	415235	N	N	31	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History