KissMeData/018670/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	160326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151000	500	2	0.33	1069822800	7089	93.78	150400	151700	150200	195600	105400	150500	150913.08	7.38	-229	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13938	4.41	0.54	12	0.08	34267.00	280436.00	174700	20231020	-13.57	115800	20230327	30.40	163200	-7.48	20240213	144900	4.21	20240103	174700	-13.57	20231020	116100	30.06	20230329	0.05	N	018670	5000	461 억	681189	N	N	922	N	N
3	20240329	150329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150700	200	2	0.13	990696800	6564	86.84	150400	151700	150200	195600	105400	150500	150928.82	7.38	-109	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13910	4.40	0.54	12	0.07	34267.00	280436.00	174700	20231020	-13.74	115800	20230327	30.14	163200	-7.66	20240213	144900	4.00	20240103	174700	-13.74	20231020	116100	29.80	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
4	20240329	140325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150900	400	2	0.27	842897600	5584	73.87	150400	151700	150200	195600	105400	150500	150948.71	7.38	5	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13928	4.40	0.54	12	0.06	34267.00	280436.00	174700	20231020	-13.62	115800	20230327	30.31	163200	-7.54	20240213	144900	4.14	20240103	174700	-13.62	20231020	116100	29.97	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
5	20240329	130324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150900	400	2	0.27	684260900	4533	59.97	150400	151700	150200	195600	105400	150500	150951.00	7.38	60	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13928	4.40	0.54	12	0.05	34267.00	280436.00	174700	20231020	-13.62	115800	20230327	30.31	163200	-7.54	20240213	144900	4.14	20240103	174700	-13.62	20231020	116100	29.97	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
6	20240329	120324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151300	800	2	0.53	515153400	3413	45.15	150400	151700	150200	195600	105400	150500	150938.59	7.38	78	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13965	4.42	0.54	12	0.04	34267.00	280436.00	174700	20231020	-13.39	115800	20230327	30.66	163200	-7.29	20240213	144900	4.42	20240103	174700	-13.39	20231020	116100	30.32	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
7	20240329	110321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151400	900	2	0.60	399100900	2646	35.00	150400	151500	150200	195600	105400	150500	150831.78	7.38	141	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13975	4.42	0.54	12	0.03	34267.00	280436.00	174700	20231020	-13.34	115800	20230327	30.74	163200	-7.23	20240213	144900	4.49	20240103	174700	-13.34	20231020	116100	30.40	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
8	20240329	100323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150800	300	2	0.20	190464500	1263	16.71	150400	151300	150200	195600	105400	150500	150803.25	7.38	9	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13919	4.40	0.54	12	0.01	34267.00	280436.00	174700	20231020	-13.68	115800	20230327	30.22	163200	-7.60	20240213	144900	4.07	20240103	174700	-13.68	20231020	116100	29.89	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
9	20240329	090319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150500	0	3	0.00	10075700	67	0.89	150400	150500	150200	195600	105400	150500	150383.58	7.38	-15	152633	151566	150533	149466	148433	152100	150000	462	45100	5000	114380	100	1	9230244	13892	4.39	0.54	12	0.00	34267.00	280436.00	174700	20231020	-13.85	115800	20230327	29.97	163200	-7.78	20240213	144900	3.86	20240103	174700	-13.85	20231020	116100	29.63	20230329	0.05	N	018670	5000	461 억	681189	N	N	0	N	N
10	20240328	160323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150500	200	2	0.13	1133798100	7555	129.61	150200	151600	149500	195300	105300	150300	150072.49	7.36	-156	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13892	4.39	0.54	12	0.08	34267.00	280436.00	174700	20231020	-13.85	115800	20230327	29.97	163200	-7.78	20240213	144900	3.86	20240103	174700	-13.85	20231020	116000	29.74	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
11	20240328	150324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150000	-300	5	-0.20	1071331500	7139	122.47	150200	151600	149500	195300	105300	150300	150067.45	7.36	-3	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13845	4.38	0.53	12	0.08	34267.00	280436.00	174700	20231020	-14.14	115800	20230327	29.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	116000	29.31	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
12	20240328	140321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150600	300	2	0.20	842990800	5618	96.38	150200	151600	149500	195300	105300	150300	150051.76	7.36	274	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13901	4.39	0.54	12	0.06	34267.00	280436.00	174700	20231020	-13.80	115800	20230327	30.05	163200	-7.72	20240213	144900	3.93	20240103	174700	-13.80	20231020	116000	29.83	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
13	20240328	130321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149800	-500	5	-0.33	584371800	3900	66.91	150200	150800	149500	195300	105300	150300	149838.92	7.36	-102	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13827	4.37	0.53	12	0.04	34267.00	280436.00	174700	20231020	-14.25	115800	20230327	29.36	163200	-8.21	20240213	144900	3.38	20240103	174700	-14.25	20231020	116000	29.14	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
14	20240328	120323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150000	-300	5	-0.20	447096900	2984	51.19	150200	150800	149500	195300	105300	150300	149831.40	7.36	81	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13845	4.38	0.53	12	0.03	34267.00	280436.00	174700	20231020	-14.14	115800	20230327	29.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	116000	29.31	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
15	20240328	110321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149900	-400	5	-0.27	312374100	2085	35.77	150200	150800	149500	195300	105300	150300	149819.71	7.36	56	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13836	4.37	0.53	12	0.02	34267.00	280436.00	174700	20231020	-14.20	115800	20230327	29.45	163200	-8.15	20240213	144900	3.45	20240103	174700	-14.20	20231020	116000	29.22	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
16	20240328	100325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149700	-600	5	-0.40	183846300	1227	21.05	150200	150800	149500	195300	105300	150300	149833.99	7.36	85	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13818	4.37	0.53	12	0.01	34267.00	280436.00	174700	20231020	-14.31	115800	20230327	29.27	163200	-8.27	20240213	144900	3.31	20240103	174700	-14.31	20231020	116000	29.05	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
17	20240328	090328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150000	-300	5	-0.20	7204000	48	0.82	150200	150300	149900	195300	105300	150300	150083.33	7.36	-8	153633	151966	150233	148566	146833	152800	149400	462	45000	5000	114220	100	1	9230244	13845	4.38	0.53	12	0.00	34267.00	280436.00	174700	20231020	-14.14	115800	20230327	29.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	116000	29.31	20230328	0.06	N	018670	5000	461 억	679606	N	N	92	N	N
18	20240327	160326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150300	0	3	0.00	879196000	5826	119.48	149700	151900	148500	195300	105300	150300	150909.03	7.36	-363	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13873	4.39	0.54	12	0.06	34267.00	280436.00	174700	20231020	-13.97	115800	20230327	29.79	163200	-7.90	20240213	144900	3.73	20240103	174700	-13.97	20231020	115800	29.79	20230327	0.06	N	018670	5000	461 억	679706	N	N	92	N	N
19	20240327	150325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151000	700	2	0.47	834447400	5529	113.39	149700	151900	148500	195300	105300	150300	150921.94	7.36	-268	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13938	4.41	0.54	12	0.06	34267.00	280436.00	174700	20231020	-13.57	115800	20230327	30.40	163200	-7.48	20240213	144900	4.21	20240103	174700	-13.57	20231020	115800	30.40	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
20	20240327	140326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151500	1200	2	0.80	683141800	4529	92.88	149700	151900	148500	195300	105300	150300	150837.23	7.36	133	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13984	4.42	0.54	12	0.05	34267.00	280436.00	174700	20231020	-13.28	115800	20230327	30.83	163200	-7.17	20240213	144900	4.55	20240103	174700	-13.28	20231020	115800	30.83	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
21	20240327	130326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150800	500	2	0.33	516217100	3427	70.28	149700	151500	148500	195300	105300	150300	150632.36	7.36	143	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13919	4.40	0.54	12	0.04	34267.00	280436.00	174700	20231020	-13.68	115800	20230327	30.22	163200	-7.60	20240213	144900	4.07	20240103	174700	-13.68	20231020	115800	30.22	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
22	20240327	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150800	500	2	0.33	340268600	2263	46.41	149700	151000	148500	195300	105300	150300	150361.73	7.36	-37	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13919	4.40	0.54	12	0.02	34267.00	280436.00	174700	20231020	-13.68	115800	20230327	30.22	163200	-7.60	20240213	144900	4.07	20240103	174700	-13.68	20231020	115800	30.22	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
23	20240327	110326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150700	400	2	0.27	236788200	1576	32.32	149700	151000	148500	195300	105300	150300	150246.32	7.36	-8	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13910	4.40	0.54	12	0.02	34267.00	280436.00	174700	20231020	-13.74	115800	20230327	30.14	163200	-7.66	20240213	144900	4.00	20240103	174700	-13.74	20231020	115800	30.14	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
24	20240327	100322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150500	200	2	0.13	118968400	794	16.28	149700	151000	148500	195300	105300	150300	149834.26	7.36	-41	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13892	4.39	0.54	12	0.01	34267.00	280436.00	174700	20231020	-13.85	115800	20230327	29.97	163200	-7.78	20240213	144900	3.86	20240103	174700	-13.85	20231020	115800	29.97	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
25	20240327	090327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150800	500	2	0.33	8693000	58	1.19	149700	151000	149700	195300	105300	150300	149879.31	7.36	-7	151766	151032	150366	149632	148966	150700	149300	462	45000	5000	114220	100	1	9230244	13919	4.40	0.54	12	0.00	34267.00	280436.00	174700	20231020	-13.68	115800	20230327	30.22	163200	-7.60	20240213	144900	4.07	20240103	174700	-13.68	20231020	115800	30.22	20230327	0.06	N	018670	5000	461 억	679706	N	N	83	N	N
26	20240326	150321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149800	-600	5	-0.40	623887700	4155	39.12	150400	151100	149700	195500	105300	150400	150153.48	7.37	-1790	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13827	4.37	0.53	12	0.05	34267.00	280436.00	174700	20231020	-14.25	115800	20230327	29.36	163200	-8.21	20240213	144900	3.38	20240103	174700	-14.25	20231020	115800	29.36	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
27	20240326	140320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149900	-500	5	-0.33	499001100	3322	31.28	150400	151100	149700	195500	105300	150400	150211.05	7.37	-1503	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13836	4.37	0.53	12	0.04	34267.00	280436.00	174700	20231020	-14.20	115800	20230327	29.45	163200	-8.15	20240213	144900	3.45	20240103	174700	-14.20	20231020	115800	29.45	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
28	20240326	130320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150100	-300	5	-0.20	430157400	2863	26.96	150400	151100	149700	195500	105300	150400	150247.08	7.37	-1478	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13855	4.38	0.54	12	0.03	34267.00	280436.00	174700	20231020	-14.08	115800	20230327	29.62	163200	-8.03	20240213	144900	3.59	20240103	174700	-14.08	20231020	115800	29.62	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
29	20240326	120320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150000	-400	5	-0.27	361745700	2407	22.66	150400	151100	149700	195500	105300	150400	150289.03	7.37	-1304	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13845	4.38	0.53	12	0.03	34267.00	280436.00	174700	20231020	-14.14	115800	20230327	29.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	115800	29.53	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
30	20240326	110315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149800	-600	5	-0.40	271092300	1802	16.97	150400	151100	149700	195500	105300	150400	150439.68	7.37	-1015	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13827	4.37	0.53	12	0.02	34267.00	280436.00	174700	20231020	-14.25	115800	20230327	29.36	163200	-8.21	20240213	144900	3.38	20240103	174700	-14.25	20231020	115800	29.36	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
31	20240326	100322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150700	300	2	0.20	95078700	631	5.94	150400	151100	149700	195500	105300	150400	150679.40	7.37	-364	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13910	4.40	0.54	12	0.01	34267.00	280436.00	174700	20231020	-13.74	115800	20230327	30.14	163200	-7.66	20240213	144900	4.00	20240103	174700	-13.74	20231020	115800	30.14	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
32	20240326	090320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150000	-400	5	-0.27	10803300	72	0.68	150400	150400	149700	195500	105300	150400	150045.83	7.37	-22	154866	152632	150666	148432	146466	151650	147450	462	45100	5000	114300	100	1	9230244	13845	4.38	0.53	12	0.00	34267.00	280436.00	174700	20231020	-14.14	115800	20230327	29.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	115800	29.53	20230327	0.06	N	018670	5000	461 억	680272	N	N	6	N	N
33	20240325	160329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150400	500	2	0.33	1594575800	10594	110.79	151200	152900	148700	194800	105000	149900	150516.88	7.37	-2285	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13882	4.39	0.54	12	0.11	34267.00	280436.00	174700	20231020	-13.91	115800	20230327	29.88	163200	-7.84	20240213	144900	3.80	20240103	174700	-13.91	20231020	115800	29.88	20230327	0.05	N	018670	5000	461 억	679854	N	N	6	N	N
34	20240325	150331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149900	0	3	0.00	1544945600	10263	107.33	151200	152900	148700	194800	105000	149900	150535.48	7.37	-2255	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13836	4.37	0.53	12	0.11	34267.00	280436.00	174700	20231020	-14.20	115800	20230327	29.45	163200	-8.15	20240213	144900	3.45	20240103	174700	-14.20	20231020	115800	29.45	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
35	20240325	140331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149600	-300	5	-0.20	1286012900	8535	89.26	151200	152900	148700	194800	105000	149900	150675.21	7.37	-2030	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13808	4.37	0.53	12	0.09	34267.00	280436.00	174700	20231020	-14.37	115800	20230327	29.19	163200	-8.33	20240213	144900	3.24	20240103	174700	-14.37	20231020	115800	29.19	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
36	20240325	130332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150100	200	2	0.13	962597000	6370	66.62	151200	152900	150000	194800	105000	149900	151114.13	7.37	-1568	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13855	4.38	0.54	12	0.07	34267.00	280436.00	174700	20231020	-14.08	115800	20230327	29.62	163200	-8.03	20240213	144900	3.59	20240103	174700	-14.08	20231020	115800	29.62	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
37	20240325	120337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150500	600	2	0.40	754241800	4984	52.12	151200	152900	150200	194800	105000	149900	151332.62	7.37	-835	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13892	4.39	0.54	12	0.05	34267.00	280436.00	174700	20231020	-13.85	115800	20230327	29.97	163200	-7.78	20240213	144900	3.86	20240103	174700	-13.85	20231020	115800	29.97	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
38	20240325	110333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150600	700	2	0.47	606014600	3999	41.82	151200	152900	150200	194800	105000	149900	151541.54	7.37	-402	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13901	4.39	0.54	12	0.04	34267.00	280436.00	174700	20231020	-13.80	115800	20230327	30.05	163200	-7.72	20240213	144900	3.93	20240103	174700	-13.80	20231020	115800	30.05	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
39	20240325	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151100	1200	2	0.80	463182900	3050	31.90	151200	152900	150600	194800	105000	149900	151863.25	7.37	-171	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	13947	4.41	0.54	12	0.03	34267.00	280436.00	174700	20231020	-13.51	115800	20230327	30.48	163200	-7.41	20240213	144900	4.28	20240103	174700	-13.51	20231020	115800	30.48	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
40	20240325	090333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152200	2300	2	1.53	110451800	728	7.61	151200	152400	150900	194800	105000	149900	151719.51	7.37	252	151366	150632	149766	149032	148166	150200	148600	462	44900	5000	113920	100	1	9230244	14048	4.44	0.54	12	0.01	34267.00	280436.00	174700	20231020	-12.88	115800	20230327	31.43	163200	-6.74	20240213	144900	5.04	20240103	174700	-12.88	20231020	115800	31.43	20230327	0.05	N	018670	5000	461 억	679854	N	N	29	N	N
41	20240322	160330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149900	500	2	0.33	1428082700	9562	77.90	150000	150500	148900	194200	104600	149400	149349.79	7.37	-2393	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13836	4.37	0.53	12	0.10	34267.00	280436.00	174700	20231020	-14.20	115800	20230327	29.45	163200	-8.15	20240213	144900	3.45	20240103	174700	-14.20	20231020	115800	29.45	20230327	0.06	N	018670	5000	461 억	680220	N	N	29	N	N
42	20240322	150333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150200	800	2	0.54	1330963300	8915	72.63	150000	150300	148900	194200	104600	149400	149294.82	7.37	-2248	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13864	4.38	0.54	12	0.10	34267.00	280436.00	174700	20231020	-14.02	115800	20230327	29.71	163200	-7.97	20240213	144900	3.66	20240103	174700	-14.02	20231020	115800	29.71	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
43	20240322	140330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149300	-100	5	-0.07	1089206700	7300	59.48	150000	150000	148900	194200	104600	149400	149206.40	7.37	-2388	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13781	4.36	0.53	12	0.08	34267.00	280436.00	174700	20231020	-14.54	115800	20230327	28.93	163200	-8.52	20240213	144900	3.04	20240103	174700	-14.54	20231020	115800	28.93	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
44	20240322	130331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149100	-300	5	-0.20	756966800	5071	41.31	150000	150000	149000	194200	104600	149400	149273.67	7.37	-1101	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13762	4.35	0.53	12	0.05	34267.00	280436.00	174700	20231020	-14.65	115800	20230327	28.76	163200	-8.64	20240213	144900	2.90	20240103	174700	-14.65	20231020	115800	28.76	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
45	20240322	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149200	-200	5	-0.13	579888800	3884	31.64	150000	150000	149000	194200	104600	149400	149301.96	7.37	-723	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13772	4.35	0.53	12	0.04	34267.00	280436.00	174700	20231020	-14.60	115800	20230327	28.84	163200	-8.58	20240213	144900	2.97	20240103	174700	-14.60	20231020	115800	28.84	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
46	20240322	110332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149400	0	3	0.00	366418800	2454	19.99	150000	150000	149000	194200	104600	149400	149314.91	7.37	-679	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13790	4.36	0.53	12	0.03	34267.00	280436.00	174700	20231020	-14.48	115800	20230327	29.02	163200	-8.46	20240213	144900	3.11	20240103	174700	-14.48	20231020	115800	29.02	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
47	20240322	100332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149300	-100	5	-0.07	183017300	1226	9.99	150000	150000	149000	194200	104600	149400	149280.02	7.37	-363	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13781	4.36	0.53	12	0.01	34267.00	280436.00	174700	20231020	-14.54	115800	20230327	28.93	163200	-8.52	20240213	144900	3.04	20240103	174700	-14.54	20231020	115800	28.93	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
48	20240322	090327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149600	200	2	0.13	5996700	40	0.33	150000	150000	149600	194200	104600	149400	149917.50	7.37	-7	151466	150432	149566	148532	147666	150950	149050	462	44800	5000	113540	100	1	9230244	13808	4.37	0.53	12	0.00	34267.00	280436.00	174700	20231020	-14.37	115800	20230327	29.19	163200	-8.33	20240213	144900	3.24	20240103	174700	-14.37	20231020	115800	29.19	20230327	0.06	N	018670	5000	461 억	680220	N	N	234	N	N
49	20240321	160328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149400	100	2	0.07	1834889800	12271	114.39	149200	150600	148700	194000	104600	149300	149530.58	7.31	3484	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13790	4.36	0.53	12	0.13	34267.00	280436.00	174700	20231020	-14.48	115800	20230327	29.02	163200	-8.46	20240213	144900	3.11	20240103	174700	-14.48	20231020	115800	29.02	20230327	0.06	N	018670	5000	461 억	675122	N	N	234	N	N
50	20240321	150328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149300	0	3	0.00	1696857800	11346	105.77	149200	150600	148700	194000	104600	149300	149555.60	7.31	3278	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13781	4.36	0.53	12	0.12	34267.00	280436.00	174700	20231020	-14.54	115800	20230327	28.93	163200	-8.52	20240213	144900	3.04	20240103	174700	-14.54	20231020	115800	28.93	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
51	20240321	140330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149700	400	2	0.27	1101860100	7363	68.64	149200	150600	148700	194000	104600	149300	149648.25	7.31	2434	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13818	4.37	0.53	12	0.08	34267.00	280436.00	174700	20231020	-14.31	115800	20230327	29.27	163200	-8.27	20240213	144900	3.31	20240103	174700	-14.31	20231020	115800	29.27	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
52	20240321	130327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150300	1000	2	0.67	926616800	6195	57.75	149200	150600	148700	194000	104600	149300	149574.95	7.31	1785	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13873	4.39	0.54	12	0.07	34267.00	280436.00	174700	20231020	-13.97	115800	20230327	29.79	163200	-7.90	20240213	144900	3.73	20240103	174700	-13.97	20231020	115800	29.79	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
53	20240321	120328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150400	1100	2	0.74	756446400	5063	47.20	149200	150600	148700	194000	104600	149300	149406.75	7.31	1490	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13882	4.39	0.54	12	0.05	34267.00	280436.00	174700	20231020	-13.91	115800	20230327	29.88	163200	-7.84	20240213	144900	3.80	20240103	174700	-13.91	20231020	115800	29.88	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
54	20240321	110329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149400	100	2	0.07	567664500	3805	35.47	149200	149800	148700	194000	104600	149300	149189.09	7.31	849	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13790	4.36	0.53	12	0.04	34267.00	280436.00	174700	20231020	-14.48	115800	20230327	29.02	163200	-8.46	20240213	144900	3.11	20240103	174700	-14.48	20231020	115800	29.02	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
55	20240321	100329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149200	-100	5	-0.07	315247500	2114	19.71	149200	149800	148700	194000	104600	149300	149123.70	7.31	304	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13772	4.35	0.53	12	0.02	34267.00	280436.00	174700	20231020	-14.60	115800	20230327	28.84	163200	-8.58	20240213	144900	2.97	20240103	174700	-14.60	20231020	115800	28.84	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
56	20240321	090329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149700	400	2	0.27	13005200	87	0.81	149200	149800	149200	194000	104600	149300	149485.06	7.31	33	152900	151100	149700	147900	146500	150400	147200	462	44700	5000	113460	100	1	9230244	13818	4.37	0.53	12	0.00	34267.00	280436.00	174700	20231020	-14.31	115800	20230327	29.27	163200	-8.27	20240213	144900	3.31	20240103	174700	-14.31	20231020	115800	29.27	20230327	0.06	N	018670	5000	461 억	675122	N	N	28	N	N
57	20240320	160326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149300	-700	5	-0.47	1598271000	10716	140.32	150200	151500	148300	195000	105000	150000	149148.08	7.32	-1621	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13781	4.36	0.53	12	0.12	34267.00	280436.00	174700	20231020	-14.54	115800	20230327	28.93	163200	-8.52	20240213	144900	3.04	20240103	174700	-14.54	20231020	115800	28.93	20230327	0.05	N	018670	5000	461 억	675965	N	N	28	N	N
58	20240320	150327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	148600	-1400	5	-0.93	1487481200	9971	130.56	150200	151500	148300	195000	105000	150000	149180.74	7.32	-1313	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13716	4.34	0.53	12	0.11	34267.00	280436.00	174700	20231020	-14.94	115800	20230327	28.32	163200	-8.95	20240213	144900	2.55	20240103	174700	-14.94	20231020	115800	28.32	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
59	20240320	140330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	148500	-1500	5	-1.00	1140909300	7640	100.04	150200	151500	148300	195000	105000	150000	149333.68	7.32	-1372	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13707	4.33	0.53	12	0.08	34267.00	280436.00	174700	20231020	-15.00	115800	20230327	28.24	163200	-9.01	20240213	144900	2.48	20240103	174700	-15.00	20231020	115800	28.24	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
60	20240320	130331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149700	-300	5	-0.20	769240900	5143	67.34	150200	151500	148700	195000	105000	150000	149570.46	7.32	-433	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13818	4.37	0.53	12	0.06	34267.00	280436.00	174700	20231020	-14.31	115800	20230327	29.27	163200	-8.27	20240213	144900	3.31	20240103	174700	-14.31	20231020	115800	29.27	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
61	20240320	120329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149700	-300	5	-0.20	636193700	4255	55.72	150200	151500	148700	195000	105000	150000	149516.73	7.32	-635	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13818	4.37	0.53	12	0.05	34267.00	280436.00	174700	20231020	-14.31	115800	20230327	29.27	163200	-8.27	20240213	144900	3.31	20240103	174700	-14.31	20231020	115800	29.27	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
62	20240320	110328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	148900	-1100	5	-0.73	506145900	3384	44.31	150200	151500	148700	195000	105000	150000	149570.30	7.32	-703	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13744	4.35	0.53	12	0.04	34267.00	280436.00	174700	20231020	-14.77	115800	20230327	28.58	163200	-8.76	20240213	144900	2.76	20240103	174700	-14.77	20231020	115800	28.58	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
63	20240320	100327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	149800	-200	5	-0.13	259750600	1732	22.68	150200	151500	149100	195000	105000	150000	149971.48	7.32	-243	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13827	4.37	0.53	12	0.02	34267.00	280436.00	174700	20231020	-14.25	115800	20230327	29.36	163200	-8.21	20240213	144900	3.38	20240103	174700	-14.25	20231020	115800	29.36	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
64	20240320	090324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150900	900	2	0.60	6314800	42	0.55	150200	150900	150200	195000	105000	150000	150352.38	7.32	-2	153066	151532	150766	149232	148466	151150	148850	462	45000	5000	114000	100	1	9230244	13928	4.40	0.54	12	0.00	34267.00	280436.00	174700	20231020	-13.62	115800	20230327	30.31	163200	-7.54	20240213	144900	4.14	20240103	174700	-13.62	20231020	115800	30.31	20230327	0.05	N	018670	5000	461 억	675965	N	N	165	N	N
65	20240319	160321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150000	-1400	5	-0.92	1154588100	7635	76.29	151400	152300	150000	196800	106000	151400	151223.06	7.31	-1180	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13845	4.38	0.53	12	0.08	34267.00	280436.00	174700	20231020	-14.14	115800	20230327	29.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	115800	29.53	20230327	0.05	N	018670	5000	461 억	674604	N	N	165	N	N
66	20240319	150328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150200	-1200	5	-0.79	1023015200	6759	67.54	151400	152300	150100	196800	106000	151400	151356.00	7.31	-883	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13864	4.38	0.54	12	0.07	34267.00	280436.00	174700	20231020	-14.02	115800	20230327	29.71	163200	-7.97	20240213	144900	3.66	20240103	174700	-14.02	20231020	115800	29.71	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
67	20240319	140327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151200	-200	5	-0.13	742990500	4902	48.98	151400	152300	151000	196800	106000	151400	151568.85	7.31	160	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13956	4.41	0.54	12	0.05	34267.00	280436.00	174700	20231020	-13.45	115800	20230327	30.57	163200	-7.35	20240213	144900	4.35	20240103	174700	-13.45	20231020	115800	30.57	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
68	20240319	130309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151400	0	3	0.00	634047300	4182	41.79	151400	152300	151000	196800	106000	151400	151613.41	7.31	184	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13975	4.42	0.54	12	0.05	34267.00	280436.00	174700	20231020	-13.34	115800	20230327	30.74	163200	-7.23	20240213	144900	4.49	20240103	174700	-13.34	20231020	115800	30.74	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
69	20240319	120327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151700	300	2	0.20	426811100	2814	28.12	151400	152300	151000	196800	106000	151400	151674.16	7.31	-177	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	14002	4.43	0.54	12	0.03	34267.00	280436.00	174700	20231020	-13.17	115800	20230327	31.00	163200	-7.05	20240213	144900	4.69	20240103	174700	-13.17	20231020	115800	31.00	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
70	20240319	110327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151400	0	3	0.00	321378900	2119	21.17	151400	152300	151000	196800	106000	151400	151665.36	7.31	-243	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13975	4.42	0.54	12	0.02	34267.00	280436.00	174700	20231020	-13.34	115800	20230327	30.74	163200	-7.23	20240213	144900	4.49	20240103	174700	-13.34	20231020	115800	30.74	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
71	20240319	100328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151600	200	2	0.13	152384000	1005	10.04	151400	152300	151000	196800	106000	151400	151625.87	7.31	24	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13993	4.42	0.54	12	0.01	34267.00	280436.00	174700	20231020	-13.22	115800	20230327	30.92	163200	-7.11	20240213	144900	4.62	20240103	174700	-13.22	20231020	115800	30.92	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
72	20240319	090326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151400	0	3	0.00	5297100	35	0.35	151400	151400	151000	196800	106000	151400	151345.71	7.31	6	155800	153600	151900	149700	148000	152750	148850	462	45400	5000	115060	100	1	9230244	13975	4.42	0.54	12	0.00	34267.00	280436.00	174700	20231020	-13.34	115800	20230327	30.74	163200	-7.23	20240213	144900	4.49	20240103	174700	-13.34	20231020	115800	30.74	20230327	0.05	N	018670	5000	461 억	674604	N	N	789	N	N
73	20240318	160324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151400	-500	5	-0.33	1517945600	10007	131.74	152100	154100	150200	197400	106400	151900	151688.41	7.29	243	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	13975	4.42	0.54	12	0.11	34267.00	280436.00	174700	20231020	-13.34	115800	20230327	30.74	163200	-7.23	20240213	144900	4.49	20240103	174700	-13.34	20231020	115800	30.74	20230327	0.05	N	018670	5000	461 억	673034	N	N	789	N	N
74	20240318	150325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151500	-400	5	-0.26	1424759000	9392	123.64	152100	154100	150200	197400	106400	151900	151699.21	7.29	44	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	13984	4.42	0.54	12	0.10	34267.00	280436.00	174700	20231020	-13.28	115800	20230327	30.83	163200	-7.17	20240213	144900	4.55	20240103	174700	-13.28	20231020	115800	30.83	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
75	20240318	140325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152100	200	2	0.13	792616800	5202	68.48	152100	154100	151400	197400	106400	151900	152367.70	7.29	-792	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	14039	4.44	0.54	12	0.06	34267.00	280436.00	174700	20231020	-12.94	115800	20230327	31.35	163200	-6.80	20240213	144900	4.97	20240103	174700	-12.94	20231020	115800	31.35	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
76	20240318	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152700	800	2	0.53	608320200	3994	52.58	152100	154100	151400	197400	106400	151900	152308.51	7.29	-489	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	14095	4.46	0.54	12	0.04	34267.00	280436.00	174700	20231020	-12.59	115800	20230327	31.87	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	115800	31.87	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
77	20240318	120323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	600	2	0.39	498722500	3276	43.13	152100	154100	151400	197400	106400	151900	152235.20	7.29	-704	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	14076	4.45	0.54	12	0.04	34267.00	280436.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
78	20240318	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152800	900	2	0.59	379282900	2494	32.83	152100	154100	151400	197400	106400	151900	152078.15	7.29	-847	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	14104	4.46	0.54	12	0.03	34267.00	280436.00	174700	20231020	-12.54	115800	20230327	31.95	163200	-6.37	20240213	144900	5.45	20240103	174700	-12.54	20231020	115800	31.95	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
79	20240318	100324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	600	2	0.39	276189400	1818	23.93	152100	154100	151400	197400	106400	151900	151919.36	7.29	-993	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	14076	4.45	0.54	12	0.02	34267.00	280436.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
80	20240318	090323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153200	1300	2	0.86	10411100	68	0.90	152100	154100	152100	197400	106400	151900	153104.41	7.29	-9	155366	153632	152766	151032	150166	153200	150600	462	45500	5000	115440	100	1	9230244	14141	4.47	0.55	12	0.00	34267.00	280436.00	174700	20231020	-12.31	115800	20230327	32.30	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	115800	32.30	20230327	0.05	N	018670	5000	461 억	673034	N	N	90	N	N
81	20240315	160320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151900	-100	5	-0.07	1159347800	7576	120.54	152100	154500	151900	197600	106400	152000	153067.38	7.30	-1071	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14021	4.43	0.54	12	0.08	34267.00	280436.00	174700	20231020	-13.05	115800	20230327	31.17	163200	-6.92	20240213	144900	4.83	20240103	174700	-13.05	20231020	115800	31.17	20230327	0.05	N	018670	5000	461 억	673603	N	N	90	N	N
82	20240315	150305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153400	1400	2	0.92	760435200	4955	78.84	152100	154500	152000	197600	106400	152000	153468.25	7.30	-246	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14159	4.48	0.55	12	0.05	34267.00	280436.00	174700	20231020	-12.19	115800	20230327	32.47	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	115800	32.47	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
83	20240315	140306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	1900	2	1.25	649537900	4234	67.37	152100	154500	152000	197600	106400	152000	153409.99	7.30	19	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14205	4.49	0.55	12	0.05	34267.00	280436.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
84	20240315	130323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	1900	2	1.25	531954500	3470	55.21	152100	154500	152000	197600	106400	152000	153301.01	7.30	99	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14205	4.49	0.55	12	0.04	34267.00	280436.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
85	20240315	120323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153700	1700	2	1.12	391058400	2552	40.60	152100	154500	152000	197600	106400	152000	153236.05	7.30	338	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14187	4.49	0.55	12	0.03	34267.00	280436.00	174700	20231020	-12.02	115800	20230327	32.73	163200	-5.82	20240213	144900	6.07	20240103	174700	-12.02	20231020	115800	32.73	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
86	20240315	110321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153700	1700	2	1.12	317776300	2075	33.02	152100	154500	152000	197600	106400	152000	153145.20	7.30	481	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14187	4.49	0.55	12	0.02	34267.00	280436.00	174700	20231020	-12.02	115800	20230327	32.73	163200	-5.82	20240213	144900	6.07	20240103	174700	-12.02	20231020	115800	32.73	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
87	20240315	100322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152800	800	2	0.53	197016700	1287	20.48	152100	154500	152000	197600	106400	152000	153082.13	7.30	365	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14104	4.46	0.54	12	0.01	34267.00	280436.00	174700	20231020	-12.54	115800	20230327	31.95	163200	-6.37	20240213	144900	5.45	20240103	174700	-12.54	20231020	115800	31.95	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
88	20240315	090321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153000	1000	2	0.66	29810800	195	3.10	152100	153200	152000	197600	106400	152000	152875.90	7.30	91	153866	152932	152466	151532	151066	152700	151300	462	45600	5000	115520	100	1	9230244	14122	4.46	0.55	12	0.00	34267.00	280436.00	174700	20231020	-12.42	115800	20230327	32.12	163200	-6.25	20240213	144900	5.59	20240103	174700	-12.42	20231020	115800	32.12	20230327	0.05	N	018670	5000	461 억	673603	N	N	163	N	N
89	20240314	160319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152000	-500	5	-0.33	957971400	6285	113.04	153400	153400	152000	198200	106800	152500	152422.20	7.29	-387	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14030	5.46	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.99	115800	20230327	31.26	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	115800	31.26	20230327	0.05	N	018670	5000	461 억	672861	N	N	163	N	N
90	20240314	150320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	0	3	0.00	893546200	5862	105.43	153400	153400	152000	198200	106800	152500	152430.26	7.29	-434	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14076	5.48	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
91	20240314	140320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152200	-300	5	-0.20	611295200	4009	72.10	153400	153400	152100	198200	106800	152500	152480.72	7.29	-210	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14048	5.46	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.88	115800	20230327	31.43	163200	-6.74	20240213	144900	5.04	20240103	174700	-12.88	20231020	115800	31.43	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
92	20240314	130319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152200	-300	5	-0.20	559675200	3670	66.01	153400	153400	152100	198200	106800	152500	152500.05	7.29	-133	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14048	5.46	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.88	115800	20230327	31.43	163200	-6.74	20240213	144900	5.04	20240103	174700	-12.88	20231020	115800	31.43	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
93	20240314	120319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152400	-100	5	-0.07	441823000	2896	52.09	153400	153400	152200	198200	106800	152500	152563.19	7.29	95	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14067	5.47	0.60	12	0.03	27852.00	254415.00	174700	20231020	-12.76	115800	20230327	31.61	163200	-6.62	20240213	144900	5.18	20240103	174700	-12.76	20231020	115800	31.61	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
94	20240314	110320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152700	200	2	0.13	346082200	2268	40.79	153400	153400	152200	198200	106800	152500	152593.56	7.29	286	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14095	5.48	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.59	115800	20230327	31.87	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	115800	31.87	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
95	20240314	100321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152300	-200	5	-0.13	166498500	1091	19.62	153400	153400	152200	198200	106800	152500	152610.91	7.29	-148	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14058	5.47	0.60	12	0.01	27852.00	254415.00	174700	20231020	-12.82	115800	20230327	31.52	163200	-6.68	20240213	144900	5.11	20240103	174700	-12.82	20231020	115800	31.52	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
96	20240314	090319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153200	700	2	0.46	8417000	55	0.99	153400	153400	152600	198200	106800	152500	153036.36	7.29	3	154433	153466	152733	151766	151033	153100	151400	462	45700	5000	115900	100	1	9230244	14141	5.50	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.31	115800	20230327	32.30	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	115800	32.30	20230327	0.05	N	018670	5000	461 억	672861	N	N	212	N	N
97	20240313	160317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	-100	5	-0.07	847673300	5557	58.01	152600	153700	152000	198300	106900	152600	152541.55	7.29	-915	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14076	5.48	0.60	12	0.06	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	672830	N	N	212	N	N
98	20240313	150317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152600	0	3	0.00	765657500	5021	52.42	152600	153700	152000	198300	106900	152600	152491.04	7.29	-925	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14085	5.48	0.60	12	0.05	27852.00	254415.00	174700	20231020	-12.65	115800	20230327	31.78	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	115800	31.78	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
99	20240313	140319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152600	0	3	0.00	551870200	3620	37.79	152600	153700	152000	198300	106900	152600	152450.33	7.29	-1037	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14085	5.48	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.65	115800	20230327	31.78	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	115800	31.78	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
100	20240313	130321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152000	-600	5	-0.39	444619400	2916	30.44	152600	153700	152000	198300	106900	152600	152475.79	7.29	-1034	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14030	5.46	0.60	12	0.03	27852.00	254415.00	174700	20231020	-12.99	115800	20230327	31.26	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	115800	31.26	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
101	20240313	120318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	-100	5	-0.07	348538800	2285	23.85	152600	153700	152000	198300	106900	152600	152533.39	7.29	-805	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14076	5.48	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
102	20240313	110317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	-100	5	-0.07	249255900	1634	17.06	152600	153700	152000	198300	106900	152600	152543.39	7.29	-660	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14076	5.48	0.60	12	0.02	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
103	20240313	100317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	-100	5	-0.07	158986200	1042	10.88	152600	153700	152000	198300	106900	152600	152577.93	7.29	-398	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14076	5.48	0.60	12	0.01	27852.00	254415.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	115800	31.69	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
104	20240313	090317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152300	-300	5	-0.20	7627700	50	0.52	152600	152700	152300	198300	106900	152600	152554.00	7.29	-34	154866	153732	152766	151632	150666	153250	151150	462	45700	5000	115970	100	1	9230244	14058	5.47	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.82	115800	20230327	31.52	163200	-6.68	20240213	144900	5.11	20240103	174700	-12.82	20231020	115800	31.52	20230327	0.05	N	018670	5000	461 억	672830	N	N	124	N	N
105	20240312	160314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152600	-2100	5	-1.36	1462798400	9578	128.17	152700	153900	151800	201000	108300	154700	152724.88	7.34	-6068	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14085	5.48	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.65	115800	20230327	31.78	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	115800	31.78	20230327	0.05	N	018670	5000	461 억	677617	N	N	124	N	N
106	20240312	150314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152700	-2000	5	-1.29	1370276200	8972	120.06	152700	153900	151800	201000	108300	154700	152728.07	7.34	-5932	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14095	5.48	0.60	12	0.10	27852.00	254415.00	174700	20231020	-12.59	115800	20230327	31.87	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	115800	31.87	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
107	20240312	140312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153000	-1700	5	-1.10	1197245900	7841	104.92	152700	153900	151800	201000	108300	154700	152690.46	7.34	-5445	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14122	5.49	0.60	12	0.08	27852.00	254415.00	174700	20231020	-12.42	115800	20230327	32.12	163200	-6.25	20240213	144900	5.59	20240103	174700	-12.42	20231020	115800	32.12	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
108	20240312	130303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153200	-1500	5	-0.97	1085525200	7111	95.16	152700	153900	151800	201000	108300	154700	152654.37	7.34	-5123	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14141	5.50	0.60	12	0.08	27852.00	254415.00	174700	20231020	-12.31	115800	20230327	32.30	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	115800	32.30	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
109	20240312	120314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152900	-1800	5	-1.16	971580200	6366	85.19	152700	153900	151800	201000	108300	154700	152620.20	7.34	-4778	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14113	5.49	0.60	12	0.07	27852.00	254415.00	174700	20231020	-12.48	115800	20230327	32.04	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	115800	32.04	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
110	20240312	110315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	151900	-2800	5	-1.81	852183600	5584	74.72	152700	153900	151800	201000	108300	154700	152611.68	7.34	-4308	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14021	5.45	0.60	12	0.06	27852.00	254415.00	174700	20231020	-13.05	115800	20230327	31.17	163200	-6.92	20240213	144900	4.83	20240103	174700	-13.05	20231020	115800	31.17	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
111	20240312	100314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152700	-2000	5	-1.29	528126500	3457	46.26	152700	153900	152100	201000	108300	154700	152770.18	7.34	-2511	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14095	5.48	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.59	115800	20230327	31.87	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	115800	31.87	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
112	20240312	090313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153400	-1300	5	-0.84	41154500	269	3.60	152700	153900	152700	201000	108300	154700	152990.71	7.34	-10	156833	155766	154333	153266	151833	155050	152550	462	46300	5000	117570	100	1	9230244	14159	5.51	0.60	12	0.00	27852.00	254415.00	174700	20231020	-12.19	115800	20230327	32.47	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	115800	32.47	20230327	0.05	N	018670	5000	461 억	677617	N	N	5	N	N
113	20240311	160313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154700	-800	5	-0.51	1150116000	7473	75.04	155400	155400	152900	202000	108900	155500	153902.74	7.36	-3298	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14279	5.55	0.61	12	0.08	27852.00	254415.00	174700	20231020	-11.45	115800	20230327	33.59	163200	-5.21	20240213	144900	6.76	20240103	174700	-11.45	20231020	115800	33.59	20230327	0.06	N	018670	5000	461 억	679077	N	N	5	N	N
114	20240311	150313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	-1600	5	-1.03	984076300	6392	64.18	155400	155400	152900	202000	108900	155500	153954.36	7.36	-2716	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14205	5.53	0.60	12	0.07	27852.00	254415.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
115	20240311	140311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	-1600	5	-1.03	908337800	5900	59.24	155400	155400	152900	202000	108900	155500	153955.56	7.36	-2530	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14205	5.53	0.60	12	0.06	27852.00	254415.00	174700	20231020	-11.91	115800	20230327	32.90	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	115800	32.90	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
116	20240311	130314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153800	-1700	5	-1.09	825083900	5359	53.81	155400	155400	152900	202000	108900	155500	153962.29	7.36	-2187	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14196	5.52	0.60	12	0.06	27852.00	254415.00	174700	20231020	-11.96	115800	20230327	32.82	163200	-5.76	20240213	144900	6.14	20240103	174700	-11.96	20231020	115800	32.82	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
117	20240311	120315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153800	-1700	5	-1.09	683192300	4437	44.55	155400	155400	152900	202000	108900	155500	153976.18	7.36	-1915	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14196	5.52	0.60	12	0.05	27852.00	254415.00	174700	20231020	-11.96	115800	20230327	32.82	163200	-5.76	20240213	144900	6.14	20240103	174700	-11.96	20231020	115800	32.82	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
118	20240311	110311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153700	-1800	5	-1.16	555084100	3604	36.19	155400	155400	152900	202000	108900	155500	154018.90	7.36	-1587	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14187	5.52	0.60	12	0.04	27852.00	254415.00	174700	20231020	-12.02	115800	20230327	32.73	163200	-5.82	20240213	144900	6.07	20240103	174700	-12.02	20231020	115800	32.73	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
119	20240311	100310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155000	-500	5	-0.32	325617900	2114	21.23	155400	155400	152900	202000	108900	155500	154029.28	7.36	-886	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14307	5.57	0.61	12	0.02	27852.00	254415.00	174700	20231020	-11.28	115800	20230327	33.85	163200	-5.02	20240213	144900	6.97	20240103	174700	-11.28	20231020	115800	33.85	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
120	20240311	090309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154400	-1100	5	-0.71	22809900	147	1.48	155400	155400	154400	202000	108900	155500	155169.39	7.36	-65	159166	157332	155466	153632	151766	156400	152700	462	46500	5000	118180	100	1	9230244	14251	5.54	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.62	115800	20230327	33.33	163200	-5.39	20240213	144900	6.56	20240103	174700	-11.62	20231020	115800	33.33	20230327	0.06	N	018670	5000	461 억	679077	N	N	2282	N	N
121	20240308	160312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155500	-300	5	-0.19	1540567900	9958	75.35	155900	157300	153600	202500	109100	155800	154705.04	7.30	3468	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14353	5.58	0.61	12	0.11	27852.00	254415.00	174700	20231020	-10.99	115800	20230327	34.28	163200	-4.72	20240213	144900	7.32	20240103	174700	-10.99	20231020	115800	34.28	20230327	0.06	N	018670	5000	461 억	674251	N	N	2282	N	N
122	20240308	150311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154500	-1300	5	-0.83	1435157300	9278	70.21	155900	157300	153600	202500	109100	155800	154683.91	7.30	3172	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14261	5.55	0.61	12	0.10	27852.00	254415.00	174700	20231020	-11.56	115800	20230327	33.42	163200	-5.33	20240213	144900	6.63	20240103	174700	-11.56	20231020	115800	33.42	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
123	20240308	140311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153800	-2000	5	-1.28	793214900	5110	38.67	155900	157300	153600	202500	109100	155800	155227.96	7.30	80	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14196	5.52	0.60	12	0.06	27852.00	254415.00	174700	20231020	-11.96	115800	20230327	32.82	163200	-5.76	20240213	144900	6.14	20240103	174700	-11.96	20231020	115800	32.82	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
124	20240308	130310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	-200	5	-0.13	368212000	2361	17.87	155900	157300	155300	202500	109100	155800	155955.95	7.30	-243	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14362	5.59	0.61	12	0.03	27852.00	254415.00	174700	20231020	-10.93	115800	20230327	34.37	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	115800	34.37	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
125	20240308	120311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	100	2	0.06	300783100	1928	14.59	155900	157300	155300	202500	109100	155800	156007.83	7.30	-204	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14390	5.60	0.61	12	0.02	27852.00	254415.00	174700	20231020	-10.76	115800	20230327	34.63	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	115800	34.63	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
126	20240308	110310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155700	-100	5	-0.06	223631500	1433	10.84	155900	157300	155300	202500	109100	155800	156058.27	7.30	-32	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14371	5.59	0.61	12	0.02	27852.00	254415.00	174700	20231020	-10.88	115800	20230327	34.46	163200	-4.60	20240213	144900	7.45	20240103	174700	-10.88	20231020	115800	34.46	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
127	20240308	100309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	100	2	0.06	140066600	897	6.79	155900	157300	155300	202500	109100	155800	156150.06	7.30	66	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14390	5.60	0.61	12	0.01	27852.00	254415.00	174700	20231020	-10.76	115800	20230327	34.63	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	115800	34.63	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
128	20240308	090307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155300	-500	5	-0.32	11985100	77	0.58	155900	156000	155300	202500	109100	155800	155650.65	7.30	16	160000	157900	155600	153500	151200	156750	152350	462	46700	5000	118400	100	1	9230244	14335	5.58	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.10	115800	20230327	34.11	163200	-4.84	20240213	144900	7.18	20240103	174700	-11.10	20231020	115800	34.11	20230327	0.06	N	018670	5000	461 억	674251	N	N	58	N	N
129	20240307	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155800	0	3	0.00	2045031700	13181	368.70	156300	157700	153300	202500	109100	155800	155149.62	7.31	-1963	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14381	5.59	0.61	12	0.14	27852.00	254415.00	174700	20231020	-10.82	115800	20230327	34.54	163200	-4.53	20240213	144900	7.52	20240103	174700	-10.82	20231020	115800	34.54	20230327	0.06	N	018670	5000	461 억	674868	N	N	57	N	N
130	20240307	150257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156500	700	2	0.45	1996033000	12867	359.92	156300	157700	153300	202500	109100	155800	155128.08	7.31	-1862	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14445	5.62	0.62	12	0.14	27852.00	254415.00	174700	20231020	-10.42	115800	20230327	35.15	163200	-4.11	20240213	144900	8.01	20240103	174700	-10.42	20231020	115800	35.15	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
131	20240307	140306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156900	1100	2	0.71	1746972800	11280	315.52	156300	157700	153300	202500	109100	155800	154873.48	7.31	-1252	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14482	5.63	0.62	12	0.12	27852.00	254415.00	174700	20231020	-10.19	115800	20230327	35.49	163200	-3.86	20240213	144900	8.28	20240103	174700	-10.19	20231020	115800	35.49	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
132	20240307	130307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157300	1500	2	0.96	1572284800	10167	284.39	156300	157700	153300	202500	109100	155800	154645.89	7.31	-688	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14519	5.65	0.62	12	0.11	27852.00	254415.00	174700	20231020	-9.96	115800	20230327	35.84	163200	-3.62	20240213	144900	8.56	20240103	174700	-9.96	20231020	115800	35.84	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
133	20240307	120307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156100	300	2	0.19	1314847900	8526	238.49	156300	156300	153300	202500	109100	155800	154216.27	7.31	-327	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14408	5.60	0.61	12	0.09	27852.00	254415.00	174700	20231020	-10.65	115800	20230327	34.80	163200	-4.35	20240213	144900	7.73	20240103	174700	-10.65	20231020	115800	34.80	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
134	20240307	110309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154200	-1600	5	-1.03	1108541100	7198	201.34	156300	156300	153300	202500	109100	155800	154006.82	7.31	-360	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14233	5.54	0.61	12	0.08	27852.00	254415.00	174700	20231020	-11.73	115800	20230327	33.16	163200	-5.51	20240213	144900	6.42	20240103	174700	-11.73	20231020	115800	33.16	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
135	20240307	100309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154100	-1700	5	-1.09	688433400	4475	125.17	156300	156300	153300	202500	109100	155800	153839.87	7.31	-1114	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14224	5.53	0.61	12	0.05	27852.00	254415.00	174700	20231020	-11.79	115800	20230327	33.07	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	115800	33.07	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
136	20240307	090307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155000	-800	5	-0.51	16314500	105	2.94	156300	156300	155000	202500	109100	155800	155376.19	7.31	-84	159000	157400	156300	154700	153600	156850	154150	462	46700	5000	118400	100	1	9230244	14307	5.57	0.61	12	0.00	27852.00	254415.00	174700	20231020	-11.28	115800	20230327	33.85	163200	-5.02	20240213	144900	6.97	20240103	174700	-11.28	20231020	115800	33.85	20230327	0.06	N	018670	5000	461 억	674868	N	N	59	N	N
137	20240306	160306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155800	-900	5	-0.57	558516100	3574	55.53	156400	157900	155200	203500	109700	156700	156271.99	7.32	-1934	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14381	5.59	0.61	12	0.04	27852.00	254415.00	174700	20231020	-10.82	115800	20230327	34.54	163200	-4.53	20240213	144900	7.52	20240103	174700	-10.82	20231020	115800	34.54	20230327	0.05	N	018670	5000	461 억	675390	N	N	59	N	N
138	20240306	150307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	-1300	5	-0.83	535032100	3423	53.19	156400	157900	155200	203500	109700	156700	156305.02	7.32	-1855	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14344	5.58	0.61	12	0.04	27852.00	254415.00	174700	20231020	-11.05	115800	20230327	34.20	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	115800	34.20	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
139	20240306	140306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	-1100	5	-0.70	424278600	2711	42.12	156400	157900	155500	203500	109700	156700	156502.62	7.32	-1329	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14362	5.59	0.61	12	0.03	27852.00	254415.00	174700	20231020	-10.93	115800	20230327	34.37	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	115800	34.37	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
140	20240306	130307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156600	-100	5	-0.06	311023800	1985	30.84	156400	157900	155700	203500	109700	156700	156687.05	7.32	-806	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14455	5.62	0.62	12	0.02	27852.00	254415.00	174700	20231020	-10.36	115800	20230327	35.23	163200	-4.04	20240213	144900	8.07	20240103	174700	-10.36	20231020	115800	35.23	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
141	20240306	120308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156900	200	2	0.13	247008300	1576	24.49	156400	157900	155700	203500	109700	156700	156731.15	7.32	-622	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14482	5.63	0.62	12	0.02	27852.00	254415.00	174700	20231020	-10.19	115800	20230327	35.49	163200	-3.86	20240213	144900	8.28	20240103	174700	-10.19	20231020	115800	35.49	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
142	20240306	110307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156600	-100	5	-0.06	191728300	1223	19.00	156400	157900	155700	203500	109700	156700	156768.85	7.32	-429	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14455	5.62	0.62	12	0.01	27852.00	254415.00	174700	20231020	-10.36	115800	20230327	35.23	163200	-4.04	20240213	144900	8.07	20240103	174700	-10.36	20231020	115800	35.23	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
143	20240306	100303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156900	200	2	0.13	125449000	800	12.43	156400	157900	155700	203500	109700	156700	156811.25	7.32	-234	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14482	5.63	0.62	12	0.01	27852.00	254415.00	174700	20231020	-10.19	115800	20230327	35.49	163200	-3.86	20240213	144900	8.28	20240103	174700	-10.19	20231020	115800	35.49	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
144	20240306	090307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155700	-1000	5	-0.64	20917000	134	2.08	156400	156400	155700	203500	109700	156700	156097.01	7.32	-29	160033	158366	157133	155466	154233	157750	154850	462	46800	5000	119090	100	1	9230244	14371	5.59	0.61	12	0.00	27852.00	254415.00	174700	20231020	-10.88	115800	20230327	34.46	163200	-4.60	20240213	144900	7.45	20240103	174700	-10.88	20231020	115800	34.46	20230327	0.05	N	018670	5000	461 억	675390	N	N	165	N	N
145	20240305	160304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156700	-1200	5	-0.76	1010725300	6436	55.65	157900	158800	155900	205000	110600	157900	157042.46	7.32	-834	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14464	5.63	0.62	12	0.07	27852.00	254415.00	174700	20231020	-10.30	115800	20230327	35.32	163200	-3.98	20240213	144900	8.14	20240103	174700	-10.30	20231020	115800	35.32	20230327	0.05	N	018670	5000	461 억	675387	N	N	165	N	N
146	20240305	150307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157000	-900	5	-0.57	922879300	5875	50.80	157900	158800	155900	205000	110600	157900	157085.84	7.32	-879	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14491	5.64	0.62	12	0.06	27852.00	254415.00	174700	20231020	-10.13	115800	20230327	35.58	163200	-3.80	20240213	144900	8.35	20240103	174700	-10.13	20231020	115800	35.58	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
147	20240305	140302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156300	-1600	5	-1.01	764797900	4863	42.05	157900	158800	156000	205000	110600	157900	157268.74	7.32	-747	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14427	5.61	0.61	12	0.05	27852.00	254415.00	174700	20231020	-10.53	115800	20230327	34.97	163200	-4.23	20240213	144900	7.87	20240103	174700	-10.53	20231020	115800	34.97	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
148	20240305	130304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156900	-1000	5	-0.63	630565300	4006	34.64	157900	158800	156000	205000	110600	157900	157405.22	7.32	-532	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14482	5.63	0.62	12	0.04	27852.00	254415.00	174700	20231020	-10.19	115800	20230327	35.49	163200	-3.86	20240213	144900	8.28	20240103	174700	-10.19	20231020	115800	35.49	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
149	20240305	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156900	-1000	5	-0.63	448623500	2844	24.59	157900	158800	156500	205000	110600	157900	157743.85	7.32	-296	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14482	5.63	0.62	12	0.03	27852.00	254415.00	174700	20231020	-10.19	115800	20230327	35.49	163200	-3.86	20240213	144900	8.28	20240103	174700	-10.19	20231020	115800	35.49	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
150	20240305	110305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157700	-200	5	-0.13	317531300	2011	17.39	157900	158800	156500	205000	110600	157900	157897.22	7.32	-18	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14556	5.66	0.62	12	0.02	27852.00	254415.00	174700	20231020	-9.73	115800	20230327	36.18	163200	-3.37	20240213	144900	8.83	20240103	174700	-9.73	20231020	115800	36.18	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
151	20240305	100303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158600	700	2	0.44	207621000	1315	11.37	157900	158800	156500	205000	110600	157900	157886.69	7.32	129	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14639	5.69	0.62	12	0.01	27852.00	254415.00	174700	20231020	-9.22	115800	20230327	36.96	163200	-2.82	20240213	144900	9.45	20240103	174700	-9.22	20231020	115800	36.96	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
152	20240305	090304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157300	-600	5	-0.38	13735100	87	0.75	157900	158000	157300	205000	110600	157900	157874.71	7.32	-68	160766	159332	157366	155932	153966	158350	154950	462	47100	5000	120000	100	1	9230244	14519	5.65	0.62	12	0.00	27852.00	254415.00	174700	20231020	-9.96	115800	20230327	35.84	163200	-3.62	20240213	144900	8.56	20240103	174700	-9.96	20231020	115800	35.84	20230327	0.05	N	018670	5000	461 억	675387	N	N	7	N	N
153	20240304	160302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157900	-600	5	-0.38	1813663100	11562	77.24	158500	158800	155400	206000	111000	158500	156864.13	7.30	-1046	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14575	5.67	0.62	12	0.13	27852.00	254415.00	174700	20231020	-9.62	115800	20230327	36.36	163200	-3.25	20240213	144900	8.97	20240103	174700	-9.62	20231020	115800	36.36	20230327	0.05	N	018670	5000	461 억	674028	N	N	7	N	N
154	20240304	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157800	-700	5	-0.44	1724185800	10994	73.45	158500	158800	155400	206000	111000	158500	156829.71	7.30	-946	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14565	5.67	0.62	12	0.12	27852.00	254415.00	174700	20231020	-9.67	115800	20230327	36.27	163200	-3.31	20240213	144900	8.90	20240103	174700	-9.67	20231020	115800	36.27	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N
155	20240304	140249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158300	-200	5	-0.13	1537818000	9815	65.57	158500	158800	155400	206000	111000	158500	156680.39	7.30	-106	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14611	5.68	0.62	12	0.11	27852.00	254415.00	174700	20231020	-9.39	115800	20230327	36.70	163200	-3.00	20240213	144900	9.25	20240103	174700	-9.39	20231020	115800	36.70	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N
156	20240304	130301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	158600	100	2	0.06	1364931300	8722	58.27	158500	158800	155400	206000	111000	158500	156492.93	7.30	289	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14639	5.69	0.62	12	0.09	27852.00	254415.00	174700	20231020	-9.22	115800	20230327	36.96	163200	-2.82	20240213	144900	9.45	20240103	174700	-9.22	20231020	115800	36.96	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N
157	20240304	120249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	-2900	5	-1.83	1073966800	6872	45.91	158500	158800	155400	206000	111000	158500	156281.55	7.30	-181	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14362	5.59	0.61	12	0.07	27852.00	254415.00	174700	20231020	-10.93	115800	20230327	34.37	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	115800	34.37	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N
158	20240304	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155800	-2700	5	-1.70	804606300	5142	34.35	158500	158800	155400	206000	111000	158500	156477.30	7.30	-666	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14381	5.59	0.61	12	0.06	27852.00	254415.00	174700	20231020	-10.82	115800	20230327	34.54	163200	-4.53	20240213	144900	7.52	20240103	174700	-10.82	20231020	115800	34.54	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N
159	20240304	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	-2900	5	-1.83	492825700	3145	21.01	158500	158800	155400	206000	111000	158500	156701.34	7.30	-1080	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14362	5.59	0.61	12	0.03	27852.00	254415.00	174700	20231020	-10.93	115800	20230327	34.37	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	115800	34.37	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N
160	20240304	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	157800	-700	5	-0.44	17588400	111	0.74	158500	158600	157800	206000	111000	158500	158454.05	7.30	-62	163500	161000	157400	154900	151300	162250	156150	462	47500	5000	120460	100	1	9230244	14565	5.67	0.62	12	0.00	27852.00	254415.00	174700	20231020	-9.67	115800	20230327	36.27	163200	-3.31	20240213	144900	8.90	20240103	174700	-9.67	20231020	115800	36.27	20230327	0.05	N	018670	5000	461 억	674028	N	N	236	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History