KissMeData/000760/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15200	-90	5	-0.59	17230950	1137	59.94	15290	15290	15040	19870	10710	15290	15154.75	0.32	-137	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	426	-20.43	0.31	12	0.04	-744.00	48270.00	41700	20230421	-63.55	14000	20231031	8.57	16650	-8.71	20240321	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
3	20240329	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15220	-70	5	-0.46	16182040	1068	56.30	15290	15290	15040	19870	10710	15290	15151.72	0.32	-132	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	426	-20.46	0.32	12	0.04	-744.00	48270.00	41700	20230421	-63.50	14000	20231031	8.71	16650	-8.59	20240321	14000	8.71	20240126	41700	-63.50	20230421	14000	8.71	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
4	20240329	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	-220	5	-1.44	13818920	912	48.08	15290	15290	15040	19870	10710	15290	15152.32	0.32	-132	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	422	-20.26	0.31	12	0.03	-744.00	48270.00	41700	20230421	-63.86	14000	20231031	7.64	16650	-9.49	20240321	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
5	20240329	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15130	-160	5	-1.05	13577350	896	47.23	15290	15290	15040	19870	10710	15290	15153.29	0.32	-132	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	424	-20.34	0.31	12	0.03	-744.00	48270.00	41700	20230421	-63.72	14000	20231031	8.07	16650	-9.13	20240321	14000	8.07	20240126	41700	-63.72	20230421	14000	8.07	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
6	20240329	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	-150	5	-0.98	11541150	761	40.12	15290	15290	15070	19870	10710	15290	15165.77	0.32	-95	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	424	-20.35	0.31	12	0.03	-744.00	48270.00	41700	20230421	-63.69	14000	20231031	8.14	16650	-9.07	20240321	14000	8.14	20240126	41700	-63.69	20230421	14000	8.14	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
7	20240329	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15180	-110	5	-0.72	10606180	699	36.85	15290	15290	15080	19870	10710	15290	15173.36	0.32	-95	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	425	-20.40	0.31	12	0.02	-744.00	48270.00	41700	20230421	-63.60	14000	20231031	8.43	16650	-8.83	20240321	14000	8.43	20240126	41700	-63.60	20230421	14000	8.43	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
8	20240329	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15120	-170	5	-1.11	5348870	351	18.50	15290	15290	15110	19870	10710	15290	15238.95	0.32	-55	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	423	-20.32	0.31	12	0.01	-744.00	48270.00	41700	20230421	-63.74	14000	20231031	8.00	16650	-9.19	20240321	14000	8.00	20240126	41700	-63.74	20230421	14000	8.00	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
9	20240329	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15110	-180	5	-1.18	1965290	129	6.80	15290	15290	15110	19870	10710	15290	15234.81	0.32	-13	15610	15450	15280	15120	14950	15365	15035	140	4580	5000	9170	10	1	2800000	423	-20.31	0.31	12	0.00	-744.00	48270.00	41700	20230421	-63.76	14000	20231031	7.93	16650	-9.25	20240321	14000	7.93	20240126	41700	-63.76	20230421	14000	7.93	20231031	0.14	N	000760	5000	140 억	8983	N	N	0	N	N
10	20240328	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15290	-200	5	-1.29	28638150	1883	42.69	15440	15440	15110	20100	10850	15490	15208.49	0.33	-143	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	428	56.01	0.31	12	0.07	273.00	49122.00	41700	20230421	-63.33	14000	20231031	9.21	16650	-8.17	20240321	14000	9.21	20240126	41700	-63.33	20230421	14000	9.21	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
11	20240328	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15220	-270	5	-1.74	25085650	1650	37.41	15440	15440	15110	20100	10850	15490	15203.42	0.33	-136	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	426	55.75	0.31	12	0.06	273.00	49122.00	41700	20230421	-63.50	14000	20231031	8.71	16650	-8.59	20240321	14000	8.71	20240126	41700	-63.50	20230421	14000	8.71	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
12	20240328	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15220	-270	5	-1.74	22802650	1500	34.01	15440	15440	15110	20100	10850	15490	15201.77	0.33	-136	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	426	55.75	0.31	12	0.05	273.00	49122.00	41700	20230421	-63.50	14000	20231031	8.71	16650	-8.59	20240321	14000	8.71	20240126	41700	-63.50	20230421	14000	8.71	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
13	20240328	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15110	-380	5	-2.45	16614690	1095	24.82	15440	15440	15110	20100	10850	15490	15173.23	0.33	-136	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	423	55.35	0.31	12	0.04	273.00	49122.00	41700	20230421	-63.76	14000	20231031	7.93	16650	-9.25	20240321	14000	7.93	20240126	41700	-63.76	20230421	14000	7.93	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
14	20240328	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15170	-320	5	-2.07	9738050	641	14.53	15440	15440	15160	20100	10850	15490	15191.97	0.33	-114	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	425	55.57	0.31	12	0.02	273.00	49122.00	41700	20230421	-63.62	14000	20231031	8.36	16650	-8.89	20240321	14000	8.36	20240126	41700	-63.62	20230421	14000	8.36	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
15	20240328	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	-300	5	-1.94	3969200	261	5.92	15440	15440	15160	20100	10850	15490	15207.66	0.33	-103	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	425	55.64	0.31	12	0.01	273.00	49122.00	41700	20230421	-63.57	14000	20231031	8.50	16650	-8.77	20240321	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
16	20240328	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	-300	5	-1.94	3148650	207	4.69	15440	15440	15160	20100	10850	15490	15210.87	0.33	-51	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	425	55.64	0.31	12	0.01	273.00	49122.00	41700	20230421	-63.57	14000	20231031	8.50	16650	-8.77	20240321	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
17	20240328	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15440	-50	5	-0.32	30880	2	0.05	15440	15440	15440	20100	10850	15490	15440.00	0.33	0	15923	15706	15383	15166	14843	15815	15275	140	4610	5000	9290	10	1	2800000	432	56.56	0.31	12	0.00	273.00	49122.00	41700	20230421	-62.97	14000	20231031	10.29	16650	-7.27	20240321	14000	10.29	20240126	41700	-62.97	20230421	14000	10.29	20231031	0.14	N	000760	5000	140 억	9127	N	N	0	N	N
18	20240327	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15490	90	2	0.58	66894440	4409	112.76	15430	15600	15060	20000	10780	15400	15172.25	0.32	95	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	434	56.74	0.32	12	0.16	273.00	49122.00	41700	20230421	-62.85	14000	20231031	10.64	16650	-6.97	20240321	14000	10.64	20240126	41700	-62.85	20230421	14000	10.64	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
19	20240327	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15280	-120	5	-0.78	59133970	3902	99.80	15430	15440	15060	20000	10780	15400	15154.78	0.32	96	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	428	55.97	0.31	12	0.14	273.00	49122.00	41700	20230421	-63.36	14000	20231031	9.14	16650	-8.23	20240321	14000	9.14	20240126	41700	-63.36	20230421	14000	9.14	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
20	20240327	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15160	-240	5	-1.56	39499280	2602	66.55	15430	15440	15070	20000	10780	15400	15180.35	0.32	29	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	424	55.53	0.31	12	0.09	273.00	49122.00	41700	20230421	-63.65	14000	20231031	8.29	16650	-8.95	20240321	14000	8.29	20240126	41700	-63.65	20230421	14000	8.29	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
21	20240327	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15200	-200	5	-1.30	34571770	2277	58.24	15430	15440	15070	20000	10780	15400	15183.03	0.32	29	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	426	55.68	0.31	12	0.08	273.00	49122.00	41700	20230421	-63.55	14000	20231031	8.57	16650	-8.71	20240321	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
22	20240327	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15100	-300	5	-1.95	30010040	1976	50.54	15430	15440	15100	20000	10780	15400	15187.27	0.32	29	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	423	55.31	0.31	12	0.07	273.00	49122.00	41700	20230421	-63.79	14000	20231031	7.86	16650	-9.31	20240321	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
23	20240327	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15200	-200	5	-1.30	22831750	1501	38.39	15430	15440	15110	20000	10780	15400	15211.03	0.32	29	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	426	55.68	0.31	12	0.05	273.00	49122.00	41700	20230421	-63.55	14000	20231031	8.57	16650	-8.71	20240321	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
24	20240327	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15300	-100	5	-0.65	11667710	765	19.57	15430	15440	15210	20000	10780	15400	15251.91	0.32	30	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	428	56.04	0.31	12	0.03	273.00	49122.00	41700	20230421	-63.31	14000	20231031	9.29	16650	-8.11	20240321	14000	9.29	20240126	41700	-63.31	20230421	14000	9.29	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
25	20240327	090113	57	100.00	KOSPI	유통업	N	N	N	N	N	15430	30	2	0.19	77150	5	0.13	15430	15430	15430	20000	10780	15400	15430.00	0.32	0	15846	15622	15436	15212	15026	15530	15120	140	4600	5000	9240	10	1	2800000	432	56.52	0.31	12	0.00	273.00	49122.00	41700	20230421	-63.00	14000	20231031	10.21	16650	-7.33	20240321	14000	10.21	20240126	41700	-63.00	20230421	14000	10.21	20231031	0.14	N	000760	5000	140 억	9032	N	N	1	N	N
26	20240326	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15400	-200	5	-1.28	60189320	3910	131.21	15600	15660	15250	20250	10920	15600	15393.69	0.32	-57	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	431	56.41	0.31	12	0.14	273.00	49122.00	41700	20230421	-63.07	14000	20231031	10.00	16650	-7.51	20240321	14000	10.00	20240126	41700	-63.07	20230421	14000	10.00	20231031	0.14	N	000760	5000	140 억	9089	N	N	1	N	N
27	20240326	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15490	-110	5	-0.71	43179510	2804	94.09	15600	15660	15250	20250	10920	15600	15399.25	0.32	13	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	434	56.74	0.32	12	0.10	273.00	49122.00	41700	20230421	-62.85	14000	20231031	10.64	16650	-6.97	20240321	14000	10.64	20240126	41700	-62.85	20230421	14000	10.64	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
28	20240326	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15530	-70	5	-0.45	38519560	2501	83.93	15600	15660	15250	20250	10920	15600	15401.66	0.32	-3	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	435	56.89	0.32	12	0.09	273.00	49122.00	41700	20230421	-62.76	14000	20231031	10.93	16650	-6.73	20240321	14000	10.93	20240126	41700	-62.76	20230421	14000	10.93	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
29	20240326	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15520	-80	5	-0.51	34985010	2273	76.28	15600	15660	15250	20250	10920	15600	15391.56	0.32	-3	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	435	56.85	0.32	12	0.08	273.00	49122.00	41700	20230421	-62.78	14000	20231031	10.86	16650	-6.79	20240321	14000	10.86	20240126	41700	-62.78	20230421	14000	10.86	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
30	20240326	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15460	-140	5	-0.90	18036860	1171	39.30	15600	15660	15250	20250	10920	15600	15402.95	0.32	-53	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	433	56.63	0.31	12	0.04	273.00	49122.00	41700	20230421	-62.93	14000	20231031	10.43	16650	-7.15	20240321	14000	10.43	20240126	41700	-62.93	20230421	14000	10.43	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
31	20240326	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15460	-140	5	-0.90	15599410	1012	33.96	15600	15660	15250	20250	10920	15600	15414.44	0.32	-54	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	433	56.63	0.31	12	0.04	273.00	49122.00	41700	20230421	-62.93	14000	20231031	10.43	16650	-7.15	20240321	14000	10.43	20240126	41700	-62.93	20230421	14000	10.43	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
32	20240326	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15560	-40	5	-0.26	13045310	846	28.39	15600	15660	15250	20250	10920	15600	15419.99	0.32	-50	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	436	57.00	0.32	12	0.03	273.00	49122.00	41700	20230421	-62.69	14000	20231031	11.14	16650	-6.55	20240321	14000	11.14	20240126	41700	-62.69	20230421	14000	11.14	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
33	20240326	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15600	0	3	0.00	624000	40	1.34	15600	15600	15600	20250	10920	15600	15600.00	0.32	0	16346	15972	15786	15412	15226	15880	15320	140	4650	5000	9360	10	1	2800000	437	57.14	0.32	12	0.00	273.00	49122.00	41700	20230421	-62.59	14000	20231031	11.43	16650	-6.31	20240321	14000	11.43	20240126	41700	-62.59	20230421	14000	11.43	20231031	0.14	N	000760	5000	140 억	9089	N	N	4	N	N
34	20240325	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15600	-360	5	-2.26	46992100	2980	61.20	15960	16160	15600	20700	11180	15960	15769.22	0.33	-18	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	437	57.14	0.32	12	0.11	273.00	49122.00	41700	20230421	-62.59	14000	20231031	11.43	16650	-6.31	20240321	14000	11.43	20240126	41700	-62.59	20230421	14000	11.43	20231031	0.15	N	000760	5000	140 억	9107	N	N	4	N	N
35	20240325	150112	57	100.00	KOSPI	유통업	N	N	N	N	N	15750	-210	5	-1.32	39804990	2520	51.76	15960	16160	15700	20700	11180	15960	15795.63	0.33	38	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	441	57.69	0.32	12	0.09	273.00	49122.00	41700	20230421	-62.23	14000	20231031	12.50	16650	-5.41	20240321	14000	12.50	20240126	41700	-62.23	20230421	14000	12.50	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
36	20240325	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15830	-130	5	-0.81	37913830	2400	49.29	15960	16160	15700	20700	11180	15960	15797.43	0.33	38	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	443	57.99	0.32	12	0.09	273.00	49122.00	41700	20230421	-62.04	14000	20231031	13.07	16650	-4.92	20240321	14000	13.07	20240126	41700	-62.04	20230421	14000	13.07	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
37	20240325	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15830	-130	5	-0.81	37818970	2394	49.17	15960	16160	15700	20700	11180	15960	15797.40	0.33	38	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	443	57.99	0.32	12	0.09	273.00	49122.00	41700	20230421	-62.04	14000	20231031	13.07	16650	-4.92	20240321	14000	13.07	20240126	41700	-62.04	20230421	14000	13.07	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
38	20240325	120115	57	100.00	KOSPI	유통업	N	N	N	N	N	15720	-240	5	-1.50	30635600	1937	39.78	15960	16160	15700	20700	11180	15960	15816.00	0.33	27	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	440	57.58	0.32	12	0.07	273.00	49122.00	41700	20230421	-62.30	14000	20231031	12.29	16650	-5.59	20240321	14000	12.29	20240126	41700	-62.30	20230421	14000	12.29	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
39	20240325	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15810	-150	5	-0.94	22120640	1397	28.69	15960	16160	15700	20700	11180	15960	15834.39	0.33	22	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	443	57.91	0.32	12	0.05	273.00	49122.00	41700	20230421	-62.09	14000	20231031	12.93	16650	-5.05	20240321	14000	12.93	20240126	41700	-62.09	20230421	14000	12.93	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
40	20240325	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15820	-140	5	-0.88	21362610	1349	27.71	15960	16160	15700	20700	11180	15960	15835.89	0.33	29	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	443	57.95	0.32	12	0.05	273.00	49122.00	41700	20230421	-62.06	14000	20231031	13.00	16650	-4.98	20240321	14000	13.00	20240126	41700	-62.06	20230421	14000	13.00	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
41	20240325	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	16160	200	2	1.25	1410020	88	1.81	15960	16160	15960	20700	11180	15960	16022.95	0.33	0	16533	16246	15963	15676	15393	16390	15820	140	4740	5000	9570	10	1	2800000	452	59.19	0.33	12	0.00	273.00	49122.00	41700	20230421	-61.25	14000	20231031	15.43	16650	-2.94	20240321	14000	15.43	20240126	41700	-61.25	20230421	14000	15.43	20231031	0.15	N	000760	5000	140 억	9107	N	N	2	N	N
42	20240322	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15960	-30	5	-0.19	76920060	4868	28.01	15880	16250	15680	20750	11200	15990	15801.16	0.32	99	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	447	58.46	0.32	12	0.17	273.00	49122.00	41700	20230421	-61.73	14000	20231031	14.00	16650	-4.14	20240321	14000	14.00	20240126	41700	-61.73	20230421	14000	14.00	20231031	0.15	N	000760	5000	140 억	9008	N	N	2	N	N
43	20240322	150112	57	100.00	KOSPI	유통업	N	N	N	N	N	15840	-150	5	-0.94	71939990	4555	26.21	15880	16250	15680	20750	11200	15990	15793.63	0.32	99	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	444	58.02	0.32	12	0.16	273.00	49122.00	41700	20230421	-62.01	14000	20231031	13.14	16650	-4.86	20240321	14000	13.14	20240126	41700	-62.01	20230421	14000	13.14	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
44	20240322	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15860	-130	5	-0.81	67670200	4284	24.65	15880	16250	15680	20750	11200	15990	15796.03	0.32	100	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	444	58.10	0.32	12	0.15	273.00	49122.00	41700	20230421	-61.97	14000	20231031	13.29	16650	-4.74	20240321	14000	13.29	20240126	41700	-61.97	20230421	14000	13.29	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
45	20240322	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15850	-140	5	-0.88	48185150	3045	17.52	15880	16250	15680	20750	11200	15990	15824.35	0.32	100	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	444	58.06	0.32	12	0.11	273.00	49122.00	41700	20230421	-61.99	14000	20231031	13.21	16650	-4.80	20240321	14000	13.21	20240126	41700	-61.99	20230421	14000	13.21	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
46	20240322	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15680	-310	5	-1.94	47270810	2987	17.19	15880	16250	15680	20750	11200	15990	15825.51	0.32	106	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	439	57.44	0.32	12	0.11	273.00	49122.00	41700	20230421	-62.40	14000	20231031	12.00	16650	-5.83	20240321	14000	12.00	20240126	41700	-62.40	20230421	14000	12.00	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
47	20240322	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15750	-240	5	-1.50	25460260	1600	9.21	15880	16250	15710	20750	11200	15990	15912.66	0.32	-14	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	441	57.69	0.32	12	0.06	273.00	49122.00	41700	20230421	-62.23	14000	20231031	12.50	16650	-5.41	20240321	14000	12.50	20240126	41700	-62.23	20230421	14000	12.50	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
48	20240322	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15880	-110	5	-0.69	15409340	967	5.56	15880	16250	15710	20750	11200	15990	15935.20	0.32	-14	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	445	58.17	0.32	12	0.03	273.00	49122.00	41700	20230421	-61.92	14000	20231031	13.43	16650	-4.62	20240321	14000	13.43	20240126	41700	-61.92	20230421	14000	13.43	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
49	20240322	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	15980	-10	5	-0.06	2574270	162	0.93	15880	15990	15880	20750	11200	15990	15890.56	0.32	-5	16983	16486	16153	15656	15323	16320	15490	140	4760	5000	9590	10	1	2800000	447	58.53	0.33	12	0.01	273.00	49122.00	41700	20230421	-61.68	14000	20231031	14.14	16650	-4.02	20240321	14000	14.14	20240126	41700	-61.68	20230421	14000	14.14	20231031	0.15	N	000760	5000	140 억	9008	N	N	4	N	N
50	20240321	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15990	-50	5	-0.31	282757500	17377	249.78	16050	16650	15820	20850	11230	16040	16272.02	0.32	116	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	448	58.57	0.33	12	0.62	273.00	49122.00	41700	20230421	-61.65	14000	20231031	14.21	16650	-3.96	20240321	14000	14.21	20240126	41700	-61.65	20230421	14000	14.21	20231031	0.15	N	000760	5000	140 억	8880	N	N	4	N	N
51	20240321	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	16170	130	2	0.81	272325710	16725	240.41	16050	16650	15820	20850	11230	16040	16282.55	0.32	306	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	453	59.23	0.33	12	0.60	273.00	49122.00	41700	20230421	-61.22	14000	20231031	15.50	16650	-2.88	20240321	14000	15.50	20240126	41700	-61.22	20230421	14000	15.50	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
52	20240321	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	16350	310	2	1.93	226675330	13875	199.44	16050	16650	15990	20850	11230	16040	16336.96	0.32	-23	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	458	59.89	0.33	12	0.50	273.00	49122.00	41700	20230421	-60.79	14000	20231031	16.79	16650	-1.80	20240321	14000	16.79	20240126	41700	-60.79	20230421	14000	16.79	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
53	20240321	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	16440	400	2	2.49	143791630	8846	127.15	16050	16500	15990	20850	11230	16040	16254.99	0.32	-76	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	460	60.22	0.33	12	0.32	273.00	49122.00	41700	20230421	-60.58	14000	20231031	17.43	16500	-0.36	20240321	14000	17.43	20240126	41700	-60.58	20230421	14000	17.43	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
54	20240321	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	16160	120	2	0.75	122039360	7518	108.06	16050	16500	15990	20850	11230	16040	16232.96	0.32	-73	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	452	59.19	0.33	12	0.27	273.00	49122.00	41700	20230421	-61.25	14000	20231031	15.43	16500	-2.06	20240321	14000	15.43	20240126	41700	-61.25	20230421	14000	15.43	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
55	20240321	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	16290	250	2	1.56	104945990	6464	92.91	16050	16500	15990	20850	11230	16040	16235.46	0.32	-73	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	456	59.67	0.33	12	0.23	273.00	49122.00	41700	20230421	-60.94	14000	20231031	16.36	16500	-1.27	20240321	14000	16.36	20240126	41700	-60.94	20230421	14000	16.36	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
56	20240321	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	16210	170	2	1.06	78570490	4844	69.63	16050	16500	15990	20850	11230	16040	16220.17	0.32	-30	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	454	59.38	0.33	12	0.17	273.00	49122.00	41700	20230421	-61.13	14000	20231031	15.79	16500	-1.76	20240321	14000	15.79	20240126	41700	-61.13	20230421	14000	15.79	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
57	20240321	090112	57	100.00	KOSPI	유통업	N	N	N	N	N	16200	160	2	1.00	890240	55	0.79	16050	16200	16050	20850	11230	16040	16186.18	0.32	-1	16493	16266	15903	15676	15313	16380	15790	140	4810	5000	9620	10	1	2800000	454	59.34	0.33	12	0.00	273.00	49122.00	41700	20230421	-61.15	14000	20231031	15.71	16250	-0.31	20240318	14000	15.71	20240126	41700	-61.15	20230421	14000	15.71	20231031	0.15	N	000760	5000	140 억	8880	N	N	0	N	N
58	20240320	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	16040	300	2	1.91	105808700	6669	27.76	15740	16130	15540	20450	11020	15740	15865.41	0.33	-227	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	449	58.75	0.33	12	0.24	273.00	49122.00	41700	20230421	-61.53	14000	20231031	14.57	16250	-1.29	20240318	14000	14.57	20240126	41700	-61.53	20230421	14000	14.57	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
59	20240320	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	16080	340	2	2.16	95414480	6021	25.06	15740	16130	15540	20450	11020	15740	15846.95	0.33	-227	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	450	58.90	0.33	12	0.22	273.00	49122.00	41700	20230421	-61.44	14000	20231031	14.86	16250	-1.05	20240318	14000	14.86	20240126	41700	-61.44	20230421	14000	14.86	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
60	20240320	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15900	160	2	1.02	57230530	3636	15.14	15740	15950	15540	20450	11020	15740	15739.97	0.33	-174	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	445	58.24	0.32	12	0.13	273.00	49122.00	41700	20230421	-61.87	14000	20231031	13.57	16250	-2.15	20240318	14000	13.57	20240126	41700	-61.87	20230421	14000	13.57	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
61	20240320	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15710	-30	5	-0.19	37644410	2401	9.99	15740	15950	15540	20450	11020	15740	15678.64	0.33	-71	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	440	57.55	0.32	12	0.09	273.00	49122.00	41700	20230421	-62.33	14000	20231031	12.21	16250	-3.32	20240318	14000	12.21	20240126	41700	-62.33	20230421	14000	12.21	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
62	20240320	120113	57	100.00	KOSPI	유통업	N	N	N	N	N	15590	-150	5	-0.95	37298680	2379	9.90	15740	15950	15540	20450	11020	15740	15678.30	0.33	-68	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	437	57.11	0.32	12	0.08	273.00	49122.00	41700	20230421	-62.61	14000	20231031	11.36	16250	-4.06	20240318	14000	11.36	20240126	41700	-62.61	20230421	14000	11.36	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
63	20240320	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15570	-170	5	-1.08	24131570	1539	6.41	15740	15950	15570	20450	11020	15740	15680.03	0.33	-63	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	436	57.03	0.32	12	0.05	273.00	49122.00	41700	20230421	-62.66	14000	20231031	11.21	16250	-4.18	20240318	14000	11.21	20240126	41700	-62.66	20230421	14000	11.21	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
64	20240320	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15590	-150	5	-0.95	21088760	1344	5.59	15740	15950	15580	20450	11020	15740	15691.04	0.33	-63	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	437	57.11	0.32	12	0.05	273.00	49122.00	41700	20230421	-62.61	14000	20231031	11.36	16250	-4.06	20240318	14000	11.36	20240126	41700	-62.61	20230421	14000	11.36	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
65	20240320	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15750	10	2	0.06	2723550	173	0.72	15740	15750	15740	20450	11020	15740	15743.06	0.33	-17	16453	16096	15823	15466	15193	15960	15330	140	4710	5000	9440	10	1	2800000	441	57.69	0.32	12	0.01	273.00	49122.00	41700	20230421	-62.23	14000	20231031	12.50	16250	-3.08	20240318	14000	12.50	20240126	41700	-62.23	20230421	14000	12.50	20231031	0.15	N	000760	5000	140 억	9107	N	N	6	N	N
66	20240319	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15740	-190	5	-1.19	380774410	23961	107.96	15850	16180	15550	20700	11160	15930	15890.93	0.34	-491	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	441	828.42	0.29	12	0.86	19.00	54787.00	41700	20230421	-62.25	14000	20231031	12.43	16250	-3.14	20240318	14000	12.43	20240126	41700	-62.25	20230421	14000	12.43	20231031	0.15	N	000760	5000	140 억	9388	N	N	6	N	N
67	20240319	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15700	-230	5	-1.44	344663080	21655	97.57	15850	16180	15550	20700	11160	15930	15915.90	0.34	-533	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	440	826.32	0.29	12	0.77	19.00	54787.00	41700	20230421	-62.35	14000	20231031	12.14	16250	-3.38	20240318	14000	12.14	20240126	41700	-62.35	20230421	14000	12.14	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
68	20240319	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15840	-90	5	-0.56	318996790	20024	90.22	15850	16180	15550	20700	11160	15930	15930.73	0.34	-523	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	444	833.68	0.29	12	0.72	19.00	54787.00	41700	20230421	-62.01	14000	20231031	13.14	16250	-2.52	20240318	14000	13.14	20240126	41700	-62.01	20230421	14000	13.14	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
69	20240319	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15720	-210	5	-1.32	298769020	18733	84.40	15850	16180	15640	20700	11160	15930	15949.11	0.34	-594	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	440	827.37	0.29	12	0.67	19.00	54787.00	41700	20230421	-62.30	14000	20231031	12.29	16250	-3.26	20240318	14000	12.29	20240126	41700	-62.30	20230421	14000	12.29	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
70	20240319	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	16030	100	2	0.63	244080190	15315	69.00	15850	16160	15640	20700	11160	15930	15937.48	0.34	-477	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	449	843.68	0.29	12	0.55	19.00	54787.00	41700	20230421	-61.56	14000	20231031	14.50	16250	-1.35	20240318	14000	14.50	20240126	41700	-61.56	20230421	14000	14.50	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
71	20240319	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15890	-40	5	-0.25	163982860	10305	46.43	15850	16160	15640	20700	11160	15930	15912.43	0.34	-163	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	445	836.32	0.29	12	0.37	19.00	54787.00	41700	20230421	-61.89	14000	20231031	13.50	16250	-2.22	20240318	14000	13.50	20240126	41700	-61.89	20230421	14000	13.50	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
72	20240319	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	16040	110	2	0.69	125719110	7885	35.53	15850	16160	15750	20700	11160	15930	15944.64	0.34	-35	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	449	844.21	0.29	12	0.28	19.00	54787.00	41700	20230421	-61.53	14000	20231031	14.57	16250	-1.29	20240318	14000	14.57	20240126	41700	-61.53	20230421	14000	14.57	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
73	20240319	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15840	-90	5	-0.56	12286970	774	3.49	15850	15850	15800	20700	11160	15930	15839.60	0.34	-129	16983	16456	15723	15196	14463	16720	15460	140	4770	5000	9550	10	1	2800000	444	833.68	0.29	12	0.03	19.00	54787.00	41700	20230421	-62.01	14000	20231031	13.14	16250	-2.52	20240318	14000	13.14	20240126	41700	-62.01	20230421	14000	13.14	20231031	0.15	N	000760	5000	140 억	9388	N	N	2	N	N
74	20240318	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15930	850	2	5.64	321555790	20504	796.58	15080	16250	14990	19600	10560	15080	15680.41	0.33	210	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	446	838.42	0.29	12	0.73	19.00	54787.00	41700	20230421	-61.80	14000	20231031	13.79	16250	-1.97	20240318	14000	13.79	20240126	41700	-61.80	20230421	14000	13.79	20231031	0.15	N	000760	5000	140 억	9178	N	N	2	N	N
75	20240318	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15930	850	2	5.64	267151860	17066	663.01	15080	16250	14990	19600	10560	15080	15654.04	0.33	95	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	446	838.42	0.29	12	0.61	19.00	54787.00	41700	20230421	-61.80	14000	20231031	13.79	16250	-1.97	20240318	14000	13.79	20240126	41700	-61.80	20230421	14000	13.79	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
76	20240318	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15480	400	2	2.65	134119110	8715	338.58	15080	15690	14990	19600	10560	15080	15389.46	0.33	173	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	433	814.74	0.28	12	0.31	19.00	54787.00	41700	20230421	-62.88	14000	20231031	10.57	16000	-3.25	20240304	14000	10.57	20240126	41700	-62.88	20230421	14000	10.57	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
77	20240318	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15450	370	2	2.45	114360290	7436	288.89	15080	15690	14990	19600	10560	15080	15379.28	0.33	152	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	433	813.16	0.28	12	0.27	19.00	54787.00	41700	20230421	-62.95	14000	20231031	10.36	16000	-3.44	20240304	14000	10.36	20240126	41700	-62.95	20230421	14000	10.36	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
78	20240318	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15380	300	2	1.99	59964520	3930	152.68	15080	15400	14990	19600	10560	15080	15258.15	0.33	114	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	431	809.47	0.28	12	0.14	19.00	54787.00	41700	20230421	-63.12	14000	20231031	9.86	16000	-3.88	20240304	14000	9.86	20240126	41700	-63.12	20230421	14000	9.86	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
79	20240318	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15320	240	2	1.59	43531770	2857	110.99	15080	15400	14990	19600	10560	15080	15236.88	0.33	49	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	429	806.32	0.28	12	0.10	19.00	54787.00	41700	20230421	-63.26	14000	20231031	9.43	16000	-4.25	20240304	14000	9.43	20240126	41700	-63.26	20230421	14000	9.43	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
80	20240318	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15320	240	2	1.59	31482180	2067	80.30	15080	15400	14990	19600	10560	15080	15230.86	0.33	34	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	429	806.32	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.26	14000	20231031	9.43	16000	-4.25	20240304	14000	9.43	20240126	41700	-63.26	20230421	14000	9.43	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
81	20240318	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	0	3	0.00	1538160	102	3.96	15080	15080	15080	19600	10560	15080	15080.00	0.33	0	15426	15252	15126	14952	14826	15190	14890	140	4520	5000	9040	10	1	2800000	422	793.68	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	16000	-5.75	20240304	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억	9178	N	N	1	N	N
82	20240315	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	0	3	0.00	39093470	2574	896.86	15190	15300	15000	19600	10560	15080	15187.83	0.33	-31	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	422	793.68	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	16000	-5.75	20240304	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억	9198	N	N	1	N	N
83	20240315	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	110	2	0.73	36468810	2400	836.24	15190	15300	15000	19600	10560	15080	15195.34	0.33	-27	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	425	799.47	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	16000	-5.06	20240304	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
84	20240315	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	170	2	1.13	30210950	1988	692.68	15190	15300	15000	19600	10560	15080	15196.65	0.33	-25	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	427	802.63	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	16000	-4.69	20240304	14000	8.93	20240126	41700	-63.43	20230421	14000	8.93	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
85	20240315	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	15250	170	2	1.13	27868020	1834	639.02	15190	15300	15000	19600	10560	15080	15195.21	0.33	-25	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	427	802.63	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.43	14000	20231031	8.93	16000	-4.69	20240304	14000	8.93	20240126	41700	-63.43	20230421	14000	8.93	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
86	20240315	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	150	2	0.99	23479740	1546	538.68	15190	15240	15000	19600	10560	15080	15187.41	0.33	-8	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	426	801.58	0.28	12	0.06	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	16000	-4.81	20240304	14000	8.79	20240126	41700	-63.48	20230421	14000	8.79	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
87	20240315	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15220	140	2	0.93	12882810	850	296.17	15190	15230	15000	19600	10560	15080	15156.25	0.33	12	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	426	801.05	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.50	14000	20231031	8.71	16000	-4.88	20240304	14000	8.71	20240126	41700	-63.50	20230421	14000	8.71	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
88	20240315	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	15190	110	2	0.73	9510040	627	218.47	15190	15230	15000	19600	10560	15080	15167.53	0.33	12	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	425	799.47	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.57	14000	20231031	8.50	16000	-5.06	20240304	14000	8.50	20240126	41700	-63.57	20230421	14000	8.50	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
89	20240315	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	0	3	0.00	0	0	0.00	0	0	0	19600	10560	15080	0.00	0.33	0	15333	15206	15063	14936	14793	15270	15000	140	4520	5000	9040	10	1	2800000	422	793.68	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	16000	-5.75	20240304	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억	9198	N	N	2	N	N
90	20240314	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	180	2	1.21	4295060	286	6.58	15000	15190	14920	19370	10430	14900	15017.69	0.33	-34	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	422	793.68	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	16000	-5.75	20240304	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억	9231	N	N	2	N	N
91	20240314	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	180	2	1.21	4219660	281	6.46	15000	15190	14920	19370	10430	14900	15016.58	0.33	-34	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	422	793.68	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	16000	-5.75	20240304	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
92	20240314	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	190	2	1.28	4129390	275	6.33	15000	15190	14920	19370	10430	14900	15015.96	0.33	-34	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	16000	-5.69	20240304	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
93	20240314	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	190	2	1.28	4129390	275	6.33	15000	15190	14920	19370	10430	14900	15015.96	0.33	-34	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	16000	-5.69	20240304	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
94	20240314	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	170	2	1.14	2621770	175	4.03	15000	15190	14920	19370	10430	14900	14981.54	0.33	-34	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	422	793.16	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	16000	-5.81	20240304	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
95	20240314	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	190	2	1.28	2606700	174	4.00	15000	15190	14920	19370	10430	14900	14981.03	0.33	-34	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	16000	-5.69	20240304	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
96	20240314	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15110	210	2	1.41	600300	40	0.92	15000	15190	14960	19370	10430	14900	15007.50	0.33	-32	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	423	795.26	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.76	14000	20231031	7.93	16000	-5.56	20240304	14000	7.93	20240126	41700	-63.76	20230421	14000	7.93	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
97	20240314	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	100	2	0.67	15000	1	0.02	15000	15000	15000	19370	10430	14900	15000.00	0.33	0	15553	15226	15053	14726	14553	15140	14640	140	4470	5000	8940	10	1	2800000	420	789.47	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	16000	-6.25	20240304	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	9231	N	N	1	N	N
98	20240313	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	30	2	0.20	64829670	4347	1075.99	15380	15380	14880	19330	10410	14870	14949.17	0.33	-18	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	417	784.21	0.27	12	0.16	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	16000	-6.88	20240304	14000	6.43	20240126	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
99	20240313	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	160	2	1.08	41554460	2785	689.36	15380	15380	14880	19330	10410	14870	15039.47	0.33	-18	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	421	791.05	0.27	12	0.10	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	16000	-6.06	20240304	14000	7.36	20240126	41700	-63.96	20230421	14000	7.36	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
100	20240313	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	160	2	1.08	41524400	2783	688.86	15380	15380	14880	19330	10410	14870	15039.50	0.33	-18	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	421	791.05	0.27	12	0.10	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	16000	-6.06	20240304	14000	7.36	20240126	41700	-63.96	20230421	14000	7.36	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
101	20240313	130112	57	100.00	KOSPI	유통업	N	N	N	N	N	14910	40	2	0.27	40867380	2739	677.97	15380	15380	14880	19330	10410	14870	15045.48	0.33	-18	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	417	784.74	0.27	12	0.10	19.00	54787.00	41700	20230421	-64.24	14000	20231031	6.50	16000	-6.81	20240304	14000	6.50	20240126	41700	-64.24	20230421	14000	6.50	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
102	20240313	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	15050	180	2	1.21	40568920	2719	673.02	15380	15380	14880	19330	10410	14870	15048.66	0.33	-18	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	421	792.11	0.27	12	0.10	19.00	54787.00	41700	20230421	-63.91	14000	20231031	7.50	16000	-5.94	20240304	14000	7.50	20240126	41700	-63.91	20230421	14000	7.50	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
103	20240313	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15110	240	2	1.61	37916070	2543	629.46	15380	15380	14880	19330	10410	14870	15041.43	0.33	-25	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	423	795.26	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.76	14000	20231031	7.93	16000	-5.56	20240304	14000	7.93	20240126	41700	-63.76	20230421	14000	7.93	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
104	20240313	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	15010	140	2	0.94	31887680	2143	530.45	15380	15380	14880	19330	10410	14870	14980.21	0.33	-15	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	420	790.00	0.27	12	0.08	19.00	54787.00	41700	20230421	-64.00	14000	20231031	7.21	16000	-6.19	20240304	14000	7.21	20240126	41700	-64.00	20230421	14000	7.21	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
105	20240313	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15360	490	2	3.30	29073360	1955	483.91	15380	15380	15360	19330	10410	14870	15372.00	0.33	-2	15316	15092	14956	14732	14596	15025	14665	140	4460	5000	8920	10	1	2800000	430	808.42	0.28	12	0.07	19.00	54787.00	41700	20230421	-63.17	14000	20231031	9.71	16000	-4.00	20240304	14000	9.71	20240126	41700	-63.17	20230421	14000	9.71	20231031	0.15	N	000760	5000	140 억	9256	N	N	1	N	N
106	20240312	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	-330	5	-2.17	6030630	404	15.99	15180	15180	14820	19760	10640	15200	14927.30	0.34	-143	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	416	782.63	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.34	14000	20231031	6.21	16000	-7.06	20240304	14000	6.21	20240126	41700	-64.34	20230421	14000	6.21	20231031	0.15	N	000760	5000	140 억	9399	N	N	1	N	N
107	20240312	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14970	-230	5	-1.51	4810970	322	12.74	15180	15180	14820	19760	10640	15200	14940.90	0.34	-142	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	419	787.89	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.10	14000	20231031	6.93	16000	-6.44	20240304	14000	6.93	20240126	41700	-64.10	20230421	14000	6.93	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
108	20240312	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14990	-210	5	-1.38	4227160	283	11.20	15180	15180	14820	19760	10640	15200	14936.96	0.34	-141	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	420	788.95	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	16000	-6.31	20240304	14000	7.07	20240126	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
109	20240312	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14990	-210	5	-1.38	4227160	283	11.20	15180	15180	14820	19760	10640	15200	14936.96	0.34	-141	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	420	788.95	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	16000	-6.31	20240304	14000	7.07	20240126	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
110	20240312	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14890	-310	5	-2.04	3869160	259	10.25	15180	15180	14820	19760	10640	15200	14938.84	0.34	-121	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	417	783.68	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.29	14000	20231031	6.36	16000	-6.94	20240304	14000	6.36	20240126	41700	-64.29	20230421	14000	6.36	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
111	20240312	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15020	-180	5	-1.18	2299670	154	6.09	15180	15180	14820	19760	10640	15200	14932.92	0.34	-81	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	421	790.53	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	16000	-6.12	20240304	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
112	20240312	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	-330	5	-2.17	1764200	118	4.67	15180	15180	14820	19760	10640	15200	14950.85	0.34	-45	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	416	782.63	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.34	14000	20231031	6.21	16000	-7.06	20240304	14000	6.21	20240126	41700	-64.34	20230421	14000	6.21	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
113	20240312	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	-130	5	-0.86	316580	21	0.83	15180	15180	15070	19760	10640	15200	15075.24	0.34	0	15813	15506	15063	14756	14313	15660	14910	140	4560	5000	9120	10	1	2800000	422	793.16	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	16000	-5.81	20240304	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억	9399	N	N	0	N	N
114	20240311	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	15200	270	2	1.81	36392540	2453	78.70	14620	15370	14620	19400	10460	14930	14835.63	0.34	-110	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	426	800.00	0.28	12	0.09	19.00	54787.00	41700	20230421	-63.55	14000	20231031	8.57	16000	-5.00	20240304	14000	8.57	20240126	41700	-63.55	20230421	14000	8.57	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
115	20240311	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14880	-50	5	-0.33	32278970	2179	69.91	14620	15370	14620	19400	10460	14930	14813.66	0.34	-110	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	417	783.16	0.27	12	0.08	19.00	54787.00	41700	20230421	-64.32	14000	20231031	6.29	16000	-7.00	20240304	14000	6.29	20240126	41700	-64.32	20230421	14000	6.29	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
116	20240311	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-30	5	-0.20	30623240	2067	66.31	14620	15370	14620	19400	10460	14930	14815.31	0.34	-110	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	417	784.21	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	16000	-6.88	20240304	14000	6.43	20240126	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
117	20240311	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	70	2	0.47	24938910	1682	53.96	14620	15370	14620	19400	10460	14930	14826.94	0.34	-122	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	420	789.47	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	16000	-6.25	20240304	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
118	20240311	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14920	-10	5	-0.07	24923910	1681	53.93	14620	15370	14620	19400	10460	14930	14826.84	0.34	-122	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	418	785.26	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.22	14000	20231031	6.57	16000	-6.75	20240304	14000	6.57	20240126	41700	-64.22	20230421	14000	6.57	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
119	20240311	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-30	5	-0.20	14839570	1012	32.47	14620	14990	14620	19400	10460	14930	14663.61	0.34	-118	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	417	784.21	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	16000	-6.88	20240304	14000	6.43	20240126	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
120	20240311	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14910	-20	5	-0.13	13277390	906	29.07	14620	14990	14620	19400	10460	14930	14654.96	0.34	-118	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	417	784.74	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.24	14000	20231031	6.50	16000	-6.81	20240304	14000	6.50	20240126	41700	-64.24	20230421	14000	6.50	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
121	20240311	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14660	-270	5	-1.81	11783760	806	25.86	14620	14660	14620	19400	10460	14930	14620.05	0.34	-118	15363	15146	14983	14766	14603	15255	14875	140	4470	5000	8950	10	1	2800000	410	771.58	0.27	12	0.03	19.00	54787.00	41700	20230421	-64.84	14000	20231031	4.71	16000	-8.38	20240304	14000	4.71	20240126	41700	-64.84	20230421	14000	4.71	20231031	0.15	N	000760	5000	140 억	9509	N	N	1	N	N
122	20240308	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	20	2	0.13	46406640	3117	148.15	14890	15200	14820	19380	10440	14910	14888.24	0.34	24	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	418	785.79	0.27	12	0.11	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	16000	-6.69	20240304	14000	6.64	20240126	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
123	20240308	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	-10	5	-0.07	37783060	2538	120.63	14890	15200	14820	19380	10440	14910	14886.94	0.34	24	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	417	784.21	0.27	12	0.09	19.00	54787.00	41700	20230421	-64.27	14000	20231031	6.43	16000	-6.88	20240304	14000	6.43	20240126	41700	-64.27	20230421	14000	6.43	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
124	20240308	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	20	2	0.13	20840840	1400	66.54	14890	15200	14820	19380	10440	14910	14886.31	0.34	63	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	418	785.79	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	16000	-6.69	20240304	14000	6.64	20240126	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
125	20240308	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	20	2	0.13	20007390	1344	63.88	14890	15200	14820	19380	10440	14910	14886.45	0.34	63	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	418	785.79	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	16000	-6.69	20240304	14000	6.64	20240126	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
126	20240308	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14910	0	3	0.00	18396990	1236	58.75	14890	15200	14820	19380	10440	14910	14884.30	0.34	63	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	417	784.74	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.24	14000	20231031	6.50	16000	-6.81	20240304	14000	6.50	20240126	41700	-64.24	20230421	14000	6.50	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
127	20240308	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14970	60	2	0.40	16861180	1133	53.85	14890	15200	14820	19380	10440	14910	14881.89	0.34	63	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	419	787.89	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.10	14000	20231031	6.93	16000	-6.44	20240304	14000	6.93	20240126	41700	-64.10	20230421	14000	6.93	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
128	20240308	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14980	70	2	0.47	8556690	575	27.33	14890	15200	14820	19380	10440	14910	14881.20	0.34	39	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	419	788.42	0.27	12	0.02	19.00	54787.00	41700	20230421	-64.08	14000	20231031	7.00	16000	-6.38	20240304	14000	7.00	20240126	41700	-64.08	20230421	14000	7.00	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
129	20240308	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14960	50	2	0.34	791410	53	2.52	14890	14960	14890	19380	10440	14910	14932.26	0.34	29	15136	15022	14956	14842	14776	15080	14900	140	4470	5000	8940	10	1	2800000	419	787.37	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.12	14000	20231031	6.86	16000	-6.50	20240304	14000	6.86	20240126	41700	-64.12	20230421	14000	6.86	20231031	0.15	N	000760	5000	140 억	9485	N	N	1	N	N
130	20240307	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14910	-100	5	-0.67	31420720	2104	127.36	14890	15070	14890	19510	10510	15010	14933.80	0.34	11	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	417	784.74	0.27	12	0.08	19.00	54787.00	41700	20230421	-64.24	14000	20231031	6.50	16000	-6.81	20240304	14000	6.50	20240126	41700	-64.24	20230421	14000	6.50	20231031	0.15	N	000760	5000	140 억	9478	N	N	1	N	N
131	20240307	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15000	-10	5	-0.07	29392610	1968	119.13	14890	15070	14890	19510	10510	15010	14935.27	0.34	9	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	420	789.47	0.27	12	0.07	19.00	54787.00	41700	20230421	-64.03	14000	20231031	7.14	16000	-6.25	20240304	14000	7.14	20240126	41700	-64.03	20230421	14000	7.14	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
132	20240307	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14990	-20	5	-0.13	22293840	1492	90.31	14890	15070	14890	19510	10510	15010	14942.25	0.34	7	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	420	788.95	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.05	14000	20231031	7.07	16000	-6.31	20240304	14000	7.07	20240126	41700	-64.05	20230421	14000	7.07	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
133	20240307	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	-80	5	-0.53	19416950	1300	78.69	14890	15070	14890	19510	10510	15010	14936.12	0.34	6	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	418	785.79	0.27	12	0.05	19.00	54787.00	41700	20230421	-64.20	14000	20231031	6.64	16000	-6.69	20240304	14000	6.64	20240126	41700	-64.20	20230421	14000	6.64	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
134	20240307	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14950	-60	5	-0.40	17474120	1170	70.82	14890	15070	14890	19510	10510	15010	14935.15	0.34	3	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	419	786.84	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	16000	-6.56	20240304	14000	6.79	20240126	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
135	20240307	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15010	0	3	0.00	15202130	1018	61.62	14890	15070	14890	19510	10510	15010	14933.33	0.34	3	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	420	790.00	0.27	12	0.04	19.00	54787.00	41700	20230421	-64.00	14000	20231031	7.21	16000	-6.19	20240304	14000	7.21	20240126	41700	-64.00	20230421	14000	7.21	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
136	20240307	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14950	-60	5	-0.40	4399380	295	17.86	14890	15070	14890	19510	10510	15010	14913.15	0.34	8	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	419	786.84	0.27	12	0.01	19.00	54787.00	41700	20230421	-64.15	14000	20231031	6.79	16000	-6.56	20240304	14000	6.79	20240126	41700	-64.15	20230421	14000	6.79	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
137	20240307	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14890	-120	5	-0.80	1206090	81	4.90	14890	14890	14890	19510	10510	15010	14890.00	0.34	-12	15290	15150	15080	14940	14870	15115	14905	140	4500	5000	9000	10	1	2800000	417	783.68	0.27	12	0.00	19.00	54787.00	41700	20230421	-64.29	14000	20231031	6.36	16000	-6.94	20240304	14000	6.36	20240126	41700	-64.29	20230421	14000	6.36	20231031	0.15	N	000760	5000	140 억	9478	N	N	6	N	N
138	20240306	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15010	-370	5	-2.41	24861310	1652	108.90	15050	15220	15010	19990	10770	15380	15049.22	0.35	-183	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	420	790.00	0.27	12	0.06	19.00	54787.00	41700	20230421	-64.00	14000	20231031	7.21	16000	-6.19	20240304	14000	7.21	20240126	41700	-64.00	20230421	14000	7.21	20231031	0.15	N	000760	5000	140 억	9661	N	N	6	N	N
139	20240306	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15050	-330	5	-2.15	16862210	1120	73.83	15050	15220	15030	19990	10770	15380	15055.54	0.35	-172	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	421	792.11	0.27	12	0.04	19.00	54787.00	41700	20230421	-63.91	14000	20231031	7.50	16000	-5.94	20240304	14000	7.50	20240126	41700	-63.91	20230421	14000	7.50	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
140	20240306	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	15100	-280	5	-1.82	14964720	994	65.52	15050	15220	15030	19990	10770	15380	15055.05	0.35	-132	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	423	794.74	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	16000	-5.62	20240304	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
141	20240306	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15100	-280	5	-1.82	14964720	994	65.52	15050	15220	15030	19990	10770	15380	15055.05	0.35	-132	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	423	794.74	0.28	12	0.04	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	16000	-5.62	20240304	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
142	20240306	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	15050	-330	5	-2.15	14121770	938	61.83	15050	15220	15030	19990	10770	15380	15055.19	0.35	-92	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	421	792.11	0.27	12	0.03	19.00	54787.00	41700	20230421	-63.91	14000	20231031	7.50	16000	-5.94	20240304	14000	7.50	20240126	41700	-63.91	20230421	14000	7.50	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
143	20240306	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	-290	5	-1.89	11108600	738	48.65	15050	15220	15030	19990	10770	15380	15052.30	0.35	-103	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	423	794.21	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	16000	-5.69	20240304	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
144	20240306	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	15170	-210	5	-1.37	10791020	717	47.26	15050	15220	15030	19990	10770	15380	15050.24	0.35	-91	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	425	798.42	0.28	12	0.03	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	16000	-5.19	20240304	14000	8.36	20240126	41700	-63.62	20230421	14000	8.36	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
145	20240306	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15050	-330	5	-2.15	8096900	538	35.46	15050	15050	15050	19990	10770	15380	15050.00	0.35	-80	15733	15556	15233	15056	14733	15645	15145	140	4610	5000	9220	10	1	2800000	421	792.11	0.27	12	0.02	19.00	54787.00	41700	20230421	-63.91	14000	20231031	7.50	16000	-5.94	20240304	14000	7.50	20240126	41700	-63.91	20230421	14000	7.50	20231031	0.15	N	000760	5000	140 억	9661	N	N	3	N	N
146	20240305	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15380	360	2	2.40	22811300	1517	16.50	15100	15410	14910	19520	10520	15020	15037.11	0.35	-12	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	431	809.47	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.12	14000	20231031	9.86	16000	-3.88	20240304	14000	9.86	20240126	41700	-63.12	20230421	14000	9.86	20231031	0.15	N	000760	5000	140 억	9671	N	N	3	N	N
147	20240305	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	15060	40	2	0.27	19105130	1272	13.84	15100	15280	14910	19520	10520	15020	15019.76	0.35	-7	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	422	792.63	0.27	12	0.05	19.00	54787.00	41700	20230421	-63.88	14000	20231031	7.57	16000	-5.88	20240304	14000	7.57	20240126	41700	-63.88	20230421	14000	7.57	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
148	20240305	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15080	60	2	0.40	18939470	1261	13.72	15100	15280	14910	19520	10520	15020	15019.41	0.35	-7	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	422	793.68	0.28	12	0.05	19.00	54787.00	41700	20230421	-63.84	14000	20231031	7.71	16000	-5.75	20240304	14000	7.71	20240126	41700	-63.84	20230421	14000	7.71	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
149	20240305	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15140	120	2	0.80	7701890	511	5.56	15100	15280	15030	19520	10520	15020	15072.19	0.35	-7	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	424	796.84	0.28	12	0.02	19.00	54787.00	41700	20230421	-63.69	14000	20231031	8.14	16000	-5.38	20240304	14000	8.14	20240126	41700	-63.69	20230421	14000	8.14	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
150	20240305	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	10	2	0.07	7641480	507	5.51	15100	15280	15030	19520	10520	15020	15071.95	0.35	-7	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	421	791.05	0.27	12	0.02	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	16000	-6.06	20240304	14000	7.36	20240126	41700	-63.96	20230421	14000	7.36	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
151	20240305	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15090	70	2	0.47	4485080	297	3.23	15100	15280	15030	19520	10520	15020	15101.28	0.35	-7	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	423	794.21	0.28	12	0.01	19.00	54787.00	41700	20230421	-63.81	14000	20231031	7.79	16000	-5.69	20240304	14000	7.79	20240126	41700	-63.81	20230421	14000	7.79	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
152	20240305	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	15030	10	2	0.07	4076590	270	2.94	15100	15280	15030	19520	10520	15020	15098.48	0.35	-7	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	421	791.05	0.27	12	0.01	19.00	54787.00	41700	20230421	-63.96	14000	20231031	7.36	16000	-6.06	20240304	14000	7.36	20240126	41700	-63.96	20230421	14000	7.36	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
153	20240305	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15100	80	2	0.53	483200	32	0.35	15100	15100	15100	19520	10520	15020	15100.00	0.35	-4	16326	15672	15346	14692	14366	15510	14530	140	4500	5000	9010	10	1	2800000	423	794.74	0.28	12	0.00	19.00	54787.00	41700	20230421	-63.79	14000	20231031	7.86	16000	-5.62	20240304	14000	7.86	20240126	41700	-63.79	20230421	14000	7.86	20231031	0.15	N	000760	5000	140 억	9671	N	N	4	N	N
154	20240304	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	15020	-70	5	-0.46	139895660	9192	2280.89	15410	16000	15020	19610	10570	15090	15274.17	0.35	-199	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	421	790.53	0.27	12	0.33	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	16000	-6.12	20240304	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억	9872	N	N	4	N	N
155	20240304	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	15230	140	2	0.93	99592200	6510	1615.38	15410	16000	15020	19610	10570	15090	15298.34	0.35	-41	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	426	801.58	0.28	12	0.23	19.00	54787.00	41700	20230421	-63.48	14000	20231031	8.79	16000	-4.81	20240304	14000	8.79	20240126	41700	-63.48	20230421	14000	8.79	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N
156	20240304	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	15180	90	2	0.60	62297540	4062	1007.94	15410	16000	15020	19610	10570	15090	15336.67	0.35	-135	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	425	798.95	0.28	12	0.15	19.00	54787.00	41700	20230421	-63.60	14000	20231031	8.43	16000	-5.12	20240304	14000	8.43	20240126	41700	-63.60	20230421	14000	8.43	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N
157	20240304	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	15160	70	2	0.46	59068240	3849	955.09	15410	16000	15020	19610	10570	15090	15346.39	0.35	21	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	424	797.89	0.28	12	0.14	19.00	54787.00	41700	20230421	-63.65	14000	20231031	8.29	16000	-5.25	20240304	14000	8.29	20240126	41700	-63.65	20230421	14000	8.29	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N
158	20240304	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	15070	-20	5	-0.13	57027070	3714	921.59	15410	16000	15020	19610	10570	15090	15354.62	0.35	53	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	422	793.16	0.28	12	0.13	19.00	54787.00	41700	20230421	-63.86	14000	20231031	7.64	16000	-5.81	20240304	14000	7.64	20240126	41700	-63.86	20230421	14000	7.64	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N
159	20240304	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	15020	-70	5	-0.46	56077820	3651	905.96	15410	16000	15020	19610	10570	15090	15359.58	0.35	20	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	421	790.53	0.27	12	0.13	19.00	54787.00	41700	20230421	-63.98	14000	20231031	7.29	16000	-6.12	20240304	14000	7.29	20240126	41700	-63.98	20230421	14000	7.29	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N
160	20240304	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	15170	80	2	0.53	41407710	2679	664.76	15410	16000	15030	19610	10570	15090	15456.41	0.35	28	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	425	798.42	0.28	12	0.10	19.00	54787.00	41700	20230421	-63.62	14000	20231031	8.36	16000	-5.19	20240304	14000	8.36	20240126	41700	-63.62	20230421	14000	8.36	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N
161	20240304	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15780	690	2	4.57	13565330	859	213.15	15410	16000	15170	19610	10570	15090	15792.00	0.35	-6	15603	15346	15173	14916	14743	15475	15045	140	4520	5000	9050	10	1	2800000	442	830.53	0.29	12	0.03	19.00	54787.00	41700	20230421	-62.16	14000	20231031	12.71	16000	-1.38	20240304	14000	12.71	20240126	41700	-62.16	20230421	14000	12.71	20231031	0.15	N	000760	5000	140 억	9872	N	N	7	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History