KissMeData/037710/price/prices-20240301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160436	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	0	3	0.00	88840550	2887	46.09	30900	30900	30700	40150	21650	30900	30772.62	12.49	0	-457	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2459	5.10	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
3	20240329	150438	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-100	5	-0.32	80024550	2601	41.52	30900	30900	30700	40150	21650	30900	30766.84	12.49	0	-437	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
4	20240329	140433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-100	5	-0.32	77526050	2520	40.23	30900	30900	30700	40150	21650	30900	30764.31	12.49	0	-433	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
5	20240329	130429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-100	5	-0.32	74107250	2409	38.46	30900	30900	30700	40150	21650	30900	30762.66	12.49	0	-335	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
6	20240329	120433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-150	5	-0.49	64137050	2085	33.29	30900	30900	30700	40150	21650	30900	30761.18	12.49	0	-237	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2447	5.08	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
7	20240329	110428	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-150	5	-0.49	53406750	1736	27.71	30900	30900	30700	40150	21650	30900	30764.26	12.49	0	-145	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2447	5.08	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
8	20240329	100429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-200	5	-0.65	39036850	1269	20.26	30900	30900	30700	40150	21650	30900	30761.90	12.49	0	-64	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2443	5.07	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
9	20240329	090427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	0	3	0.00	2163000	70	1.12	30900	30900	30900	40150	21650	30900	30900.00	12.49	0	-69	31133	31016	30883	30766	30633	31075	30825	80	9250	1000	22860	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		993757	N	N	50	N	00	N
10	20240328	160432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	100	2	0.32	193688750	6264	71.25	30750	31000	30750	40000	21600	30800	30920.94	12.45	0	-218	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.08	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
11	20240328	150432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	50	2	0.16	189825200	6139	69.83	30750	31000	30750	40000	21600	30800	30921.19	12.45	0	-243	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2455	5.09	0.30	12	0.08	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
12	20240328	140427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	150	2	0.49	167270800	5409	61.53	30750	31000	30750	40000	21600	30800	30924.53	12.45	0	-253	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2463	5.11	0.30	12	0.07	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
13	20240328	130424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	150	2	0.49	135389550	4378	49.80	30750	31000	30750	40000	21600	30800	30924.98	12.45	0	-164	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2463	5.11	0.30	12	0.06	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
14	20240328	120429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	100	2	0.32	133875200	4329	49.24	30750	31000	30750	40000	21600	30800	30925.20	12.45	0	-163	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
15	20240328	110427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	100	2	0.32	109365100	3536	40.22	30750	31000	30750	40000	21600	30800	30929.04	12.45	0	-127	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
16	20240328	100429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	100	2	0.32	25731350	833	9.48	30750	30950	30750	40000	21600	30800	30889.98	12.45	0	-66	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
17	20240328	090435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	-50	5	-0.16	461250	15	0.17	30750	30750	30750	40000	21600	30800	30750.00	12.45	0	-7	31133	30966	30833	30666	30533	31050	30750	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.42	N	037710	1000	79 억		990861	N	N	50	N	00	N
18	20240327	160432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	100	2	0.33	271240200	8785	150.38	30700	31000	30700	39900	21500	30700	30875.38	12.38	0	2009	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2451	5.09	0.30	12	0.11	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.42	N	037710	1000	79 억		985341	N	N	50	N	00	N
19	20240327	150434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	150	2	0.49	260451900	8435	144.39	30700	31000	30700	39900	21500	30700	30877.52	12.38	0	1897	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2455	5.09	0.30	12	0.11	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
20	20240327	140435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	150	2	0.49	213956750	6928	118.59	30700	31000	30700	39900	21500	30700	30882.90	12.38	0	1743	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2455	5.09	0.30	12	0.09	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
21	20240327	130435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	200	2	0.65	193994600	6281	107.51	30700	31000	30700	39900	21500	30700	30885.94	12.38	0	1712	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2459	5.10	0.30	12	0.08	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
22	20240327	120435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	200	2	0.65	171835700	5563	95.22	30700	31000	30700	39900	21500	30700	30889.03	12.38	0	1759	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2459	5.10	0.30	12	0.07	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
23	20240327	110434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30900	200	2	0.65	132946450	4304	73.67	30700	31000	30700	39900	21500	30700	30889.05	12.38	0	1852	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2459	5.10	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
24	20240327	100430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30850	150	2	0.49	110647650	3582	61.31	30700	31000	30700	39900	21500	30700	30889.91	12.38	0	1913	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2455	5.09	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
25	20240327	090435	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30950	250	2	0.81	66992050	2169	37.13	30700	31000	30700	39900	21500	30700	30886.15	12.38	0	1786	30900	30800	30700	30600	30500	30850	30650	80	9200	1000	22710	50	1	7957190	2463	5.11	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.42	N	037710	1000	79 억		985341	N	N	0	N	00	N
26	20240326	160401	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	179423900	5842	148.65	30650	30800	30600	39800	21500	30650	30712.75	12.36	0	2111	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2443	5.07	0.30	12	0.07	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
27	20240326	150428	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	173706750	5656	143.92	30650	30800	30600	39800	21500	30650	30711.94	12.36	0	2035	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2443	5.07	0.30	12	0.07	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
28	20240326	140426	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	100	2	0.33	102682900	3343	85.06	30650	30800	30600	39800	21500	30650	30715.79	12.36	0	972	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2447	5.08	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
29	20240326	130425	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	100	2	0.33	66472500	2165	55.09	30650	30800	30600	39800	21500	30650	30703.23	12.36	0	657	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2447	5.08	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
30	20240326	120427	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	0	3	0.00	42284250	1377	35.04	30650	30800	30600	39800	21500	30650	30707.52	12.36	0	361	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2439	5.06	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
31	20240326	110420	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	0	3	0.00	40719000	1326	33.74	30650	30800	30600	39800	21500	30650	30708.14	12.36	0	364	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2439	5.06	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
32	20240326	100429	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	100	2	0.33	29944400	975	24.81	30650	30800	30650	39800	21500	30650	30712.21	12.36	0	278	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2447	5.08	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
33	20240326	090426	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	1287350	42	1.07	30650	30700	30650	39800	21500	30650	30651.19	12.36	0	38	30750	30700	30600	30550	30450	30725	30575	80	9150	1000	22680	50	1	7957190	2443	5.07	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.42	N	037710	1000	79 억		983243	N	N	0	N	00	N
34	20240325	160440	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	50	2	0.16	120145900	3930	105.05	30600	30650	30500	39750	21450	30600	30571.48	12.36	0	-156	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2439	5.06	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
35	20240325	150443	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	0	3	0.00	115948400	3793	101.39	30600	30650	30500	39750	21450	30600	30569.05	12.36	0	-133	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
36	20240325	140441	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	112064950	3666	98.00	30600	30650	30500	39750	21450	30600	30568.73	12.36	0	-146	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
37	20240325	130442	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	0	3	0.00	96238300	3148	84.15	30600	30650	30500	39750	21450	30600	30571.25	12.36	0	-86	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
38	20240325	120447	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-100	5	-0.33	54811300	1793	47.93	30600	30650	30500	39750	21450	30600	30569.60	12.36	0	3	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
39	20240325	110443	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-100	5	-0.33	20391750	667	17.83	30600	30650	30500	39750	21450	30600	30572.34	12.36	0	-70	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
40	20240325	100442	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-50	5	-0.16	9965900	326	8.71	30600	30650	30500	39750	21450	30600	30570.25	12.36	0	-87	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
41	20240325	090444	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	-100	5	-0.33	1009600	33	0.88	30600	30600	30500	39750	21450	30600	30593.94	12.36	0	-2	31000	30800	30650	30450	30300	30775	30425	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.41	N	037710	1000	79 억		983390	N	N	10	N	00	N
42	20240322	160442	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-50	5	-0.16	113731600	3721	81.65	30600	30850	30500	39800	21500	30650	30564.79	12.35	0	367	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2435	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.41	N	037710	1000	79 억		983022	N	N	10	N	00	N
43	20240322	150445	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-50	5	-0.16	107989750	3533	77.53	30600	30850	30500	39800	21500	30650	30566.02	12.35	0	344	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2435	5.05	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
44	20240322	140439	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-50	5	-0.16	93452250	3057	67.08	30600	30850	30500	39800	21500	30650	30569.92	12.35	0	321	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2435	5.05	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
45	20240322	130442	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	80665850	2639	57.91	30600	30850	30500	39800	21500	30650	30566.82	12.35	0	294	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2443	5.07	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
46	20240322	120437	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	-100	5	-0.33	80604600	2637	57.87	30600	30850	30500	39800	21500	30650	30566.78	12.35	0	294	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2431	5.05	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
47	20240322	110444	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	50	2	0.16	48351950	1582	34.72	30600	30850	30500	39800	21500	30650	30563.81	12.35	0	-60	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2443	5.07	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
48	20240322	100439	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-50	5	-0.16	6245450	204	4.48	30600	30850	30600	39800	21500	30650	30614.95	12.35	0	20	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2435	5.05	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
49	20240322	090437	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	200	2	0.65	889150	29	0.64	30600	30850	30600	39800	21500	30650	30660.34	12.35	0	-5	30816	30732	30616	30532	30416	30775	30575	80	9150	1000	22680	50	1	7957190	2455	5.09	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.41	N	037710	1000	79 억		983022	N	N	19	N	00	N
50	20240321	160438	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	100	2	0.33	139491550	4557	89.81	30550	30700	30500	39700	21400	30550	30610.39	12.35	0	444	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2439	5.06	0.30	12	0.06	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.42	N	037710	1000	79 억		982782	N	N	19	N	00	N
51	20240321	150439	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	50	2	0.16	132023750	4313	85.00	30550	30700	30500	39700	21400	30550	30610.65	12.35	0	356	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2435	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
52	20240321	140439	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	104249500	3406	67.13	30550	30700	30500	39700	21400	30550	30607.60	12.35	0	192	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2431	5.05	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
53	20240321	130436	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	86387450	2822	55.62	30550	30700	30500	39700	21400	30550	30612.14	12.35	0	127	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2431	5.05	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
54	20240321	120438	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	50	2	0.16	71093300	2322	45.76	30550	30700	30500	39700	21400	30550	30617.27	12.35	0	-3	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2435	5.05	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
55	20240321	110438	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	50	2	0.16	48402900	1580	31.14	30550	30700	30500	39700	21400	30550	30634.75	12.35	0	-42	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2435	5.05	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
56	20240321	100438	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	100	2	0.33	14971650	489	9.64	30550	30700	30500	39700	21400	30550	30616.87	12.35	0	-38	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2439	5.06	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
57	20240321	090440	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	0	3	0.00	152750	5	0.10	30550	30550	30550	39700	21400	30550	30550.00	12.35	0	-2	30783	30666	30583	30466	30383	30725	30525	80	9150	1000	22600	50	1	7957190	2431	5.05	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.42	N	037710	1000	79 억		982782	N	N	26	N	00	N
58	20240320	160435	57	100.00	KOSPI		유통업	N	N	N	N		N	30550	100	2	0.33	155226050	5072	86.43	30500	30700	30500	39550	21350	30450	30604.51	12.35	0	365	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2431	5.05	0.30	12	0.06	6055.00	102953.00	35350	20230315	-13.58	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.42	N	037710	1000	79 억		982681	N	N	26	N	00	N
59	20240320	150436	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	150	2	0.49	138619650	4528	77.16	30500	30700	30500	39550	21350	30450	30613.88	12.35	0	208	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2435	5.05	0.30	12	0.06	6055.00	102953.00	35350	20230315	-13.44	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
60	20240320	140440	57	100.00	KOSPI		유통업	N	N	N	N		N	30650	200	2	0.66	125055900	4085	69.61	30500	30700	30500	39550	21350	30450	30613.44	12.35	0	-213	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2439	5.06	0.30	12	0.05	6055.00	102953.00	35350	20230315	-13.30	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
61	20240320	130441	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	150	2	0.49	97651200	3189	54.35	30500	30700	30500	39550	21350	30450	30621.26	12.35	0	-335	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2435	5.05	0.30	12	0.04	6055.00	102953.00	35350	20230315	-13.44	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
62	20240320	120438	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	150	2	0.49	83486850	2727	46.47	30500	30700	30500	39550	21350	30450	30614.91	12.35	0	-305	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2435	5.05	0.30	12	0.03	6055.00	102953.00	35350	20230315	-13.44	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
63	20240320	110438	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	150	2	0.49	69481450	2270	38.68	30500	30650	30500	39550	21350	30450	30608.57	12.35	0	-264	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2435	5.05	0.30	12	0.03	6055.00	102953.00	35350	20230315	-13.44	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
64	20240320	100435	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	150	2	0.49	26006600	850	14.49	30500	30650	30500	39550	21350	30450	30596.00	12.35	0	110	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2435	5.05	0.30	12	0.01	6055.00	102953.00	35350	20230315	-13.44	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
65	20240320	090433	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	50	2	0.16	1921500	63	1.07	30500	30500	30500	39550	21350	30450	30500.00	12.35	0	63	30783	30616	30433	30266	30083	30700	30350	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	35350	20230315	-13.72	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.42	N	037710	1000	79 억		982681	N	N	3	N	00	N
66	20240319	160429	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	100	2	0.33	177915250	5868	115.49	30400	30600	30250	39450	21250	30350	30319.57	12.34	0	707	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.07	6055.00	102953.00	35350	20230314	-13.86	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.42	N	037710	1000	79 억		981975	N	N	3	N	00	N
67	20240319	150436	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	171218100	5648	111.16	30400	30600	30250	39450	21250	30350	30314.82	12.34	0	747	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.07	6055.00	102953.00	35350	20230314	-14.00	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
68	20240319	140436	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	161566650	5330	104.90	30400	30600	30250	39450	21250	30350	30312.69	12.34	0	748	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.07	6055.00	102953.00	35350	20230314	-14.00	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
69	20240319	130410	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	100	2	0.33	132958500	4388	86.36	30400	30600	30250	39450	21250	30350	30300.48	12.34	0	661	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.06	6055.00	102953.00	35350	20230314	-13.86	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
70	20240319	120435	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	126675750	4181	82.29	30400	30600	30250	39450	21250	30350	30297.96	12.34	0	661	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.05	6055.00	102953.00	35350	20230314	-14.14	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
71	20240319	110435	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	115263500	3805	74.89	30400	30600	30250	39450	21250	30350	30292.64	12.34	0	559	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.05	6055.00	102953.00	35350	20230314	-14.29	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
72	20240319	100435	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	54477900	1798	35.39	30400	30600	30250	39450	21250	30350	30299.17	12.34	0	137	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	35350	20230314	-14.00	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
73	20240319	090434	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	150	2	0.49	60900	2	0.04	30400	30500	30400	39450	21250	30350	30450.00	12.34	0	1	30716	30532	30416	30232	30116	30475	30175	80	9100	1000	22450	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	35350	20230314	-13.72	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.42	N	037710	1000	79 억		981975	N	N	516	N	00	N
74	20240318	160432	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	154263800	5081	57.06	30500	30600	30300	39650	21350	30500	30360.91	12.34	0	-241	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.06	6055.00	102953.00	35600	20230313	-14.75	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.42	N	037710	1000	79 억		982216	N	N	516	N	00	N
75	20240318	150434	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-200	5	-0.66	130229550	4290	48.18	30500	30600	30300	39650	21350	30500	30356.54	12.34	0	-207	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2411	5.00	0.29	12	0.05	6055.00	102953.00	35600	20230313	-14.89	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
76	20240318	140432	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	114439800	3769	42.33	30500	30600	30300	39650	21350	30500	30363.44	12.34	0	-191	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.05	6055.00	102953.00	35600	20230313	-14.75	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
77	20240318	130432	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-200	5	-0.66	96404950	3174	35.65	30500	30600	30300	39650	21350	30500	30373.33	12.34	0	-136	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2411	5.00	0.29	12	0.04	6055.00	102953.00	35600	20230313	-14.89	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
78	20240318	120430	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-200	5	-0.66	74307350	2445	27.46	30500	30600	30300	39650	21350	30500	30391.55	12.34	0	-98	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2411	5.00	0.29	12	0.03	6055.00	102953.00	35600	20230313	-14.89	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
79	20240318	110434	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-150	5	-0.49	56952900	1873	21.04	30500	30600	30300	39650	21350	30500	30407.31	12.34	0	-195	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	35600	20230313	-14.75	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
80	20240318	100431	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-50	5	-0.16	35669400	1172	13.16	30500	30600	30350	39650	21350	30500	30434.64	12.34	0	-73	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	35600	20230313	-14.47	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
81	20240318	090431	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	0	3	0.00	3326150	109	1.22	30500	30600	30450	39650	21350	30500	30515.14	12.34	0	22	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	35600	20230313	-14.33	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.42	N	037710	1000	79 억		982216	N	N	9	N	00	N
82	20240315	160427	57	100.00	KOSPI		유통업	N	N	N	N		N	30500	150	2	0.49	270481150	8904	107.77	30350	30500	30250	39450	21250	30350	30377.49	12.32	0	1588	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2427	5.04	0.30	12	0.11	6055.00	102953.00	37050	20230310	-17.68	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	35350	-13.72	20230315	29050	4.99	20240126	0.42	N	037710	1000	79 억		980601	N	N	9	N	00	N
83	20240315	150407	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	100	2	0.33	260233400	8568	103.70	30350	30500	30250	39450	21250	30350	30372.71	12.32	0	1551	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.11	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35350	-13.86	20230315	29050	4.82	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
84	20240315	140404	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	171745450	5661	68.52	30350	30500	30250	39450	21250	30350	30338.36	12.32	0	1264	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.07	6055.00	102953.00	37050	20230310	-18.08	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	35350	-14.14	20230315	29050	4.48	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
85	20240315	130430	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	159403900	5254	63.59	30350	30500	30250	39450	21250	30350	30339.53	12.32	0	1141	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.07	6055.00	102953.00	37050	20230310	-18.08	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	35350	-14.14	20230315	29050	4.48	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
86	20240315	120430	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	0	3	0.00	134679500	4438	53.72	30350	30500	30250	39450	21250	30350	30346.89	12.32	0	1008	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.06	6055.00	102953.00	37050	20230310	-18.08	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	35350	-14.14	20230315	29050	4.48	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
87	20240315	110424	57	100.00	KOSPI		유통업	N	N	N	N		N	30300	-50	5	-0.16	113868550	3751	45.40	30350	30500	30250	39450	21250	30350	30356.85	12.32	0	920	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.05	6055.00	102953.00	37050	20230310	-18.22	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	35350	-14.29	20230315	29050	4.30	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
88	20240315	100428	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	50	2	0.16	67417100	2218	26.85	30350	30500	30350	39450	21250	30350	30395.45	12.32	0	865	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.95	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	35350	-14.00	20230315	29050	4.65	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
89	20240315	090429	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	100	2	0.33	3682200	121	1.46	30350	30450	30350	39450	21250	30350	30431.40	12.32	0	97	30616	30482	30366	30232	30116	30425	30175	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.00	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35350	-13.86	20230315	29050	4.82	20240126	0.42	N	037710	1000	79 억		980601	N	N	83	N	00	N
90	20240314	160424	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-50	5	-0.16	250649950	8262	27.56	30450	30500	30250	39500	21300	30400	30337.68	12.31	0	1047	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.10	6055.00	102953.00	37050	20230310	-18.08	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	35350	-14.14	20230314	29050	4.48	20240126	0.42	N	037710	1000	79 억		979555	N	N	83	N	00	N
91	20240314	150425	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	50	2	0.16	246516600	8126	27.11	30450	30500	30250	39500	21300	30400	30336.77	12.31	0	1025	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.10	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35350	-13.86	20230314	29050	4.82	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
92	20240314	140426	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	224992850	7418	24.74	30450	30450	30250	39500	21300	30400	30330.66	12.31	0	886	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.09	6055.00	102953.00	37050	20230310	-17.95	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	35350	-14.00	20230314	29050	4.65	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
93	20240314	130425	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	216430100	7136	23.80	30450	30450	30250	39500	21300	30400	30329.33	12.31	0	834	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.09	6055.00	102953.00	37050	20230310	-17.95	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	35350	-14.00	20230314	29050	4.65	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
94	20240314	120425	57	100.00	KOSPI		유통업	N	N	N	N		N	30350	-50	5	-0.16	171999450	5668	18.91	30450	30450	30250	39500	21300	30400	30345.70	12.31	0	602	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.07	6055.00	102953.00	37050	20230310	-18.08	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	35350	-14.14	20230314	29050	4.48	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
95	20240314	110423	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	50	2	0.16	77283250	2542	8.48	30450	30450	30250	39500	21300	30400	30402.54	12.31	0	377	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35350	-13.86	20230314	29050	4.82	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
96	20240314	100427	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	50	2	0.16	51663000	1699	5.67	30450	30450	30250	39500	21300	30400	30407.89	12.31	0	281	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.02	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35350	-13.86	20230314	29050	4.82	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
97	20240314	090425	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	0	3	0.00	18895450	621	2.07	30450	30450	30300	39500	21300	30400	30427.46	12.31	0	83	31200	30800	30550	30150	29900	30675	30025	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	37050	20230310	-17.95	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	35350	-14.00	20230314	29050	4.65	20240126	0.42	N	037710	1000	79 억		979555	N	N	7	N	00	N
98	20240313	160421	57	100.00	KOSPI		유통업	N	N	N	N		N	30400	-350	5	-1.14	912993850	29956	999.87	30750	30950	30300	39950	21550	30750	30477.84	12.15	0	11779	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2419	5.02	0.30	12	0.38	6055.00	102953.00	37050	20230310	-17.95	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	35600	-14.61	20230313	29050	4.65	20240126	0.42	N	037710	1000	79 억		966435	N	N	7	N	00	N
99	20240313	150420	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-300	5	-0.98	876790450	28766	960.15	30750	30950	30300	39950	21550	30750	30480.10	12.15	0	11250	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2423	5.03	0.30	12	0.36	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35600	-14.47	20230313	29050	4.82	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
100	20240313	140424	57	100.00	KOSPI		유통업	N	N	N	N		N	30450	-300	5	-0.98	632810000	20727	691.82	30750	30950	30300	39950	21550	30750	30530.71	12.15	0	7719	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2423	5.03	0.30	12	0.26	6055.00	102953.00	37050	20230310	-17.81	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	35600	-14.47	20230313	29050	4.82	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
101	20240313	130426	57	100.00	KOSPI		유통업	N	N	N	N		N	30900	150	2	0.49	104041950	3379	112.78	30750	30950	30550	39950	21550	30750	30790.75	12.15	0	1206	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2459	5.10	0.30	12	0.04	6055.00	102953.00	37050	20230310	-16.60	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	35600	-13.20	20230313	29050	6.37	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
102	20240313	120423	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	78871200	2563	85.55	30750	30900	30550	39950	21550	30750	30773.00	12.15	0	566	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2447	5.08	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
103	20240313	110421	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	59502300	1934	64.55	30750	30850	30550	39950	21550	30750	30766.44	12.15	0	242	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2451	5.09	0.30	12	0.02	6055.00	102953.00	37050	20230310	-16.87	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	35600	-13.48	20230313	29050	6.02	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
104	20240313	100420	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	29849200	971	32.41	30750	30850	30550	39950	21550	30750	30740.68	12.15	0	42	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2447	5.08	0.30	12	0.01	6055.00	102953.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
105	20240313	090421	57	100.00	KOSPI		유통업	N	N	N	N		N	30600	-150	5	-0.49	1683250	55	1.84	30750	30750	30600	39950	21550	30750	30604.55	12.15	0	1	30950	30850	30750	30650	30550	30900	30700	80	9200	1000	22750	50	1	7957190	2435	5.05	0.30	12	0.00	6055.00	102953.00	37050	20230310	-17.41	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	35600	-14.04	20230313	29050	5.34	20240126	0.42	N	037710	1000	79 억		966435	N	N	1	N	00	N
106	20240312	160416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	50	2	0.16	91987650	2995	91.34	30700	30850	30650	39900	21500	30700	30713.62	12.15	0	282	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2447	5.08	0.30	12	0.04	6055.00	102953.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
107	20240312	150416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	0	3	0.00	86177800	2806	85.57	30700	30850	30650	39900	21500	30700	30711.97	12.15	0	240	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2443	5.07	0.30	12	0.04	6055.00	102953.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
108	20240312	140412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	0	3	0.00	77035700	2508	76.49	30700	30850	30650	39900	21500	30700	30715.99	12.15	0	90	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2443	5.07	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
109	20240312	130402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	50	2	0.16	72340400	2355	71.82	30700	30850	30650	39900	21500	30700	30717.79	12.15	0	42	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2447	5.08	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
110	20240312	120419	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	0	3	0.00	69788150	2272	69.29	30700	30850	30650	39900	21500	30700	30716.62	12.15	0	-38	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2443	5.07	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
111	20240312	110418	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-50	5	-0.16	65430550	2130	64.96	30700	30850	30650	39900	21500	30700	30718.57	12.15	0	-99	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2439	5.06	0.30	12	0.03	6055.00	102953.00	37050	20230310	-17.27	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	35600	-13.90	20230313	29050	5.51	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
112	20240312	100416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	0	3	0.00	37349800	1216	37.08	30700	30850	30650	39900	21500	30700	30715.30	12.15	0	-241	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2443	5.07	0.30	12	0.02	6055.00	102953.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
113	20240312	090416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	12.15	0	0	31033	30866	30733	30566	30433	30800	30500	80	9200	1000	22710	50	1	7957190	2443	5.07	0.30	12	0.00	6055.00	102953.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.42	N	037710	1000	79 억		966443	N	N	1	N	00	N
114	20240311	160415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-50	5	-0.16	100825700	3279	37.03	30750	30900	30600	39950	21550	30750	30748.92	12.15	0	22	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.04	7118.00	98932.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.41	N	037710	1000	79 억		966890	N	N	1	N	00	N
115	20240311	150416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	0	3	0.00	88111550	2865	32.35	30750	30900	30600	39950	21550	30750	30754.47	12.15	0	21	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.04	7118.00	98932.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
116	20240311	140413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	0	3	0.00	74862350	2434	27.48	30750	30900	30600	39950	21550	30750	30756.92	12.15	0	43	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
117	20240311	130416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	50	2	0.16	62204900	2022	22.83	30750	30900	30600	39950	21550	30750	30764.05	12.15	0	198	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.03	7118.00	98932.00	37050	20230310	-16.87	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	35600	-13.48	20230313	29050	6.02	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
118	20240311	120417	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	50	2	0.16	59095250	1921	21.69	30750	30900	30600	39950	21550	30750	30762.75	12.15	0	154	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	37050	20230310	-16.87	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	35600	-13.48	20230313	29050	6.02	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
119	20240311	110413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	0	3	0.00	36898650	1200	13.55	30750	30900	30600	39950	21550	30750	30748.88	12.15	0	162	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.02	7118.00	98932.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
120	20240311	100408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	0	3	0.00	20368800	664	7.50	30750	30750	30600	39950	21550	30750	30675.90	12.15	0	171	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	37050	20230310	-17.00	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	35600	-13.62	20230313	29050	5.85	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
121	20240311	090411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-50	5	-0.16	1813550	59	0.67	30750	30750	30700	39950	21550	30750	30738.14	12.15	0	9	31050	30900	30600	30450	30150	30975	30525	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	37050	20230310	-17.14	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	35600	-13.76	20230313	29050	5.68	20240126	0.41	N	037710	1000	79 억		966890	N	N	2	N	00	N
122	20240308	160413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30750	350	2	1.15	269375950	8845	99.54	30400	30750	30300	39500	21300	30400	30444.78	12.17	0	-1709	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2447	4.32	0.31	12	0.11	7118.00	98932.00	37100	20230303	-17.12	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	37050	-17.00	20230310	29050	5.85	20240126	0.41	N	037710	1000	79 억		968128	N	N	2	N	00	N
123	20240308	150412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	250	2	0.82	231504550	7609	85.63	30400	30650	30300	39500	21300	30400	30425.10	12.17	0	-1472	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2439	4.31	0.31	12	0.10	7118.00	98932.00	37100	20230303	-17.39	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	37050	-17.27	20230310	29050	5.51	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
124	20240308	140411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	-50	5	-0.16	161576800	5312	59.78	30400	30600	30300	39500	21300	30400	30417.32	12.17	0	-1027	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.07	7118.00	98932.00	37100	20230303	-18.19	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	37050	-18.08	20230310	29050	4.48	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
125	20240308	130411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	50	2	0.16	128289650	4216	47.45	30400	30600	30300	39500	21300	30400	30429.23	12.17	0	-1025	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2423	4.28	0.31	12	0.05	7118.00	98932.00	37100	20230303	-17.92	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	37050	-17.81	20230310	29050	4.82	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
126	20240308	120412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	150	2	0.49	109250050	3591	40.41	30400	30600	30300	39500	21300	30400	30423.29	12.17	0	-905	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2431	4.29	0.31	12	0.05	7118.00	98932.00	37100	20230303	-17.65	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	37050	-17.54	20230310	29050	5.16	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
127	20240308	110411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	100	2	0.33	91647200	3014	33.92	30400	30550	30300	39500	21300	30400	30407.17	12.17	0	-866	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2427	4.28	0.31	12	0.04	7118.00	98932.00	37100	20230303	-17.79	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	37050	-17.68	20230310	29050	4.99	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
128	20240308	100409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	-50	5	-0.16	41904050	1377	15.50	30400	30550	30300	39500	21300	30400	30431.41	12.17	0	-422	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.02	7118.00	98932.00	37100	20230303	-18.19	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	37050	-18.08	20230310	29050	4.48	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
129	20240308	090408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	-50	5	-0.16	1669750	55	0.62	30400	30400	30300	39500	21300	30400	30359.09	12.17	0	-4	30900	30650	30450	30200	30000	30550	30100	80	9100	1000	22490	50	1	7957190	2415	4.26	0.31	12	0.00	7118.00	98932.00	37100	20230303	-18.19	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	37050	-18.08	20230310	29050	4.48	20240126	0.41	N	037710	1000	79 억		968128	N	N	137	N	00	N
130	20240307	160409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	-250	5	-0.82	270413850	8886	69.36	30650	30700	30250	39800	21500	30650	30431.45	12.19	0	-2019	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2419	4.27	0.31	12	0.11	7118.00	98932.00	37100	20230303	-18.06	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	37050	-17.95	20230310	29050	4.65	20240126	0.41	N	037710	1000	79 억		969883	N	N	137	N	00	N
131	20240307	150353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-200	5	-0.65	264544850	8693	67.85	30650	30700	30250	39800	21500	30650	30431.94	12.19	0	-1999	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2423	4.28	0.31	12	0.11	7118.00	98932.00	37100	20230303	-17.92	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	37050	-17.81	20230310	29050	4.82	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
132	20240307	140404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-350	5	-1.14	217910500	7165	55.92	30650	30700	30250	39800	21500	30650	30413.19	12.19	0	-1705	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2411	4.26	0.31	12	0.09	7118.00	98932.00	37100	20230303	-18.33	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	37050	-18.22	20230310	29050	4.30	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
133	20240307	130406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-200	5	-0.65	189348100	6223	48.57	30650	30700	30250	39800	21500	30650	30427.14	12.19	0	-1654	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2423	4.28	0.31	12	0.08	7118.00	98932.00	37100	20230303	-17.92	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	37050	-17.81	20230310	29050	4.82	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
134	20240307	120408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	-300	5	-0.98	138984850	4561	35.60	30650	30700	30350	39800	21500	30650	30472.45	12.19	0	-1713	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2415	4.26	0.31	12	0.06	7118.00	98932.00	37100	20230303	-18.19	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	37050	-18.08	20230310	29050	4.48	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
135	20240307	110410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-200	5	-0.65	109820600	3603	28.12	30650	30700	30400	39800	21500	30650	30480.32	12.19	0	-1514	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2423	4.28	0.31	12	0.05	7118.00	98932.00	37100	20230303	-17.92	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	37050	-17.81	20230310	29050	4.82	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
136	20240307	100408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	-150	5	-0.49	42482450	1391	10.86	30650	30700	30400	39800	21500	30650	30540.94	12.19	0	-557	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2427	4.28	0.31	12	0.02	7118.00	98932.00	37100	20230303	-17.79	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	37050	-17.68	20230310	29050	4.99	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
137	20240307	090406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	-250	5	-0.82	9644700	315	2.46	30650	30650	30400	39800	21500	30650	30618.10	12.19	0	-264	31550	31100	30750	30300	29950	30925	30125	80	9150	1000	22680	50	1	7957190	2419	4.27	0.31	12	0.00	7118.00	98932.00	37100	20230303	-18.06	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	37050	-17.95	20230310	29050	4.65	20240126	0.41	N	037710	1000	79 억		969883	N	N	0	N	00	N
138	20240306	160406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30650	-650	5	-2.08	392804750	12812	215.11	31000	31200	30400	40650	21950	31300	30659.13	12.18	0	-2972	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2439	4.31	0.31	12	0.16	7118.00	98932.00	37100	20230303	-17.39	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	37050	-17.27	20230310	29050	5.51	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
139	20240306	150406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30500	-800	5	-2.56	359741300	11734	197.01	31000	31200	30400	40650	21950	31300	30658.03	12.18	0	-2642	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2427	4.28	0.31	12	0.15	7118.00	98932.00	37100	20230303	-17.79	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	37050	-17.68	20230310	29050	4.99	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
140	20240306	140406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30550	-750	5	-2.40	303582350	9895	166.13	31000	31200	30500	40650	21950	31300	30680.38	12.18	0	-2258	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2431	4.29	0.31	12	0.12	7118.00	98932.00	37100	20230303	-17.65	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	37050	-17.54	20230310	29050	5.16	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
141	20240306	130406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	-700	5	-2.24	208921600	6798	114.14	31000	31200	30550	40650	21950	31300	30732.80	12.18	0	-2142	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2435	4.30	0.31	12	0.09	7118.00	98932.00	37100	20230303	-17.52	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	37050	-17.41	20230310	29050	5.34	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
142	20240306	120407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30600	-700	5	-2.24	161541000	5253	88.20	31000	31200	30550	40650	21950	31300	30752.14	12.18	0	-1765	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2435	4.30	0.31	12	0.07	7118.00	98932.00	37100	20230303	-17.52	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	37050	-17.41	20230310	29050	5.34	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
143	20240306	110406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30700	-600	5	-1.92	91846850	2979	50.02	31000	31200	30700	40650	21950	31300	30831.44	12.18	0	-549	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2443	4.31	0.31	12	0.04	7118.00	98932.00	37100	20230303	-17.25	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	37050	-17.14	20230310	29050	5.68	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
144	20240306	100401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30800	-500	5	-1.60	40241800	1303	21.88	31000	31200	30800	40650	21950	31300	30883.96	12.18	0	-114	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	37100	20230303	-16.98	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	37050	-16.87	20230310	29050	6.02	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
145	20240306	090406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31000	-300	5	-0.96	6850750	221	3.71	31000	31200	30950	40650	21950	31300	30998.87	12.18	0	-18	31666	31482	31216	31032	30766	31575	31125	80	9350	1000	23160	50	1	7957190	2467	4.36	0.31	12	0.00	7118.00	98932.00	37100	20230303	-16.44	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	37050	-16.33	20230310	29050	6.71	20240126	0.41	N	037710	1000	79 억		969577	N	N	255	N	00	N
146	20240305	160403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-100	5	-0.32	185614550	5954	53.73	31100	31400	30950	40800	22000	31400	31174.76	12.22	0	-746	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.07	7118.00	98932.00	37100	20230303	-15.63	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	37050	-15.52	20230310	29050	7.75	20240126	0.41	N	037710	1000	79 억		971976	N	N	255	N	00	N
147	20240305	150405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	-300	5	-0.96	150985850	4841	43.68	31100	31400	31050	40800	22000	31400	31188.98	12.22	0	-1174	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2475	4.37	0.31	12	0.06	7118.00	98932.00	37100	20230303	-16.17	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37050	-16.06	20230310	29050	7.06	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
148	20240305	140359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31350	-50	5	-0.16	84475650	2708	24.44	31100	31400	31100	40800	22000	31400	31194.85	12.22	0	-866	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2495	4.40	0.32	12	0.03	7118.00	98932.00	37100	20230303	-15.50	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	37050	-15.38	20230310	29050	7.92	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
149	20240305	130401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	-200	5	-0.64	59330100	1903	17.17	31100	31400	31100	40800	22000	31400	31177.14	12.22	0	-891	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2483	4.38	0.32	12	0.02	7118.00	98932.00	37100	20230303	-15.90	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	37050	-15.79	20230310	29050	7.40	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
150	20240305	120402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	-200	5	-0.64	55898100	1793	16.18	31100	31400	31100	40800	22000	31400	31175.74	12.22	0	-791	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2483	4.38	0.32	12	0.02	7118.00	98932.00	37100	20230303	-15.90	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	37050	-15.79	20230310	29050	7.40	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
151	20240305	110402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31350	-50	5	-0.16	19634300	629	5.68	31100	31400	31100	40800	22000	31400	31215.10	12.22	0	-62	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2495	4.40	0.32	12	0.01	7118.00	98932.00	37100	20230303	-15.50	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	37050	-15.38	20230310	29050	7.92	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
152	20240305	100400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31250	-150	5	-0.48	12708600	408	3.68	31100	31300	31100	40800	22000	31400	31148.53	12.22	0	-4	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2487	4.39	0.32	12	0.01	7118.00	98932.00	37100	20230303	-15.77	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	37050	-15.65	20230310	29050	7.57	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
153	20240305	090400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	-300	5	-0.96	93300	3	0.03	31100	31100	31100	40800	22000	31400	31100.00	12.22	0	0	31733	31566	31283	31116	30833	31650	31200	80	9400	1000	23230	50	1	7957190	2475	4.37	0.31	12	0.00	7118.00	98932.00	37100	20230303	-16.17	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37050	-16.06	20230310	29050	7.06	20240126	0.41	N	037710	1000	79 억		971976	N	N	1	N	00	N
154	20240304	160400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31400	300	2	0.96	345901000	11081	29.52	31050	31450	31000	40400	21800	31100	31215.68	12.21	0	271	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2499	4.41	0.32	12	0.14	7118.00	98932.00	37100	20230303	-15.36	29050	20240126	8.09	32500	-3.38	20240206	29050	8.09	20240126	37050	-15.25	20230310	29050	8.09	20240126	0.41	N	037710	1000	79 억		971699	N	N	1	N	00	N
155	20240304	150359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	0	3	0.00	283644050	9095	24.23	31050	31450	31000	40400	21800	31100	31186.85	12.21	0	-49	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2475	4.37	0.31	12	0.11	7118.00	98932.00	37100	20230303	-16.17	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37050	-16.06	20230310	29050	7.06	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N
156	20240304	140338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31350	250	2	0.80	210391750	6756	18.00	31050	31350	31000	40400	21800	31100	31141.49	12.21	0	235	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2495	4.40	0.32	12	0.08	7118.00	98932.00	37100	20230303	-15.50	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	37050	-15.38	20230310	29050	7.92	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N
157	20240304	130356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31050	-50	5	-0.16	167563900	5385	14.35	31050	31250	31000	40400	21800	31100	31116.80	12.21	0	-29	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2471	4.36	0.31	12	0.07	7118.00	98932.00	37100	20230303	-16.31	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	37050	-16.19	20230310	29050	6.88	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N
158	20240304	120339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	50	2	0.16	132626850	4262	11.36	31050	31250	31000	40400	21800	31100	31118.47	12.21	0	-54	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2479	4.38	0.31	12	0.05	7118.00	98932.00	37100	20230303	-16.04	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	37050	-15.92	20230310	29050	7.23	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N
159	20240304	110354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	0	3	0.00	108688100	3492	9.30	31050	31250	31000	40400	21800	31100	31124.91	12.21	0	-166	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2475	4.37	0.31	12	0.04	7118.00	98932.00	37100	20230303	-16.17	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37050	-16.06	20230310	29050	7.06	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N
160	20240304	100355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	0	3	0.00	73467050	2361	6.29	31050	31250	31000	40400	21800	31100	31116.95	12.21	0	-84	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2475	4.37	0.31	12	0.03	7118.00	98932.00	37100	20230303	-16.17	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37050	-16.06	20230310	29050	7.06	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N
161	20240304	090355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31100	0	3	0.00	5033400	162	0.43	31050	31100	31000	40400	21800	31100	31069.62	12.21	0	-18	32600	31850	31250	30500	29900	32225	30875	80	9300	1000	23010	50	1	7957190	2475	4.37	0.31	12	0.00	7118.00	98932.00	37100	20230303	-16.17	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	37050	-16.06	20230310	29050	7.06	20240126	0.41	N	037710	1000	79 억		971699	N	N	57	N	00	N