KissMeData/339770/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	161140	57	100.00	KOSPI		유통업	N	N	N	N		N	8140	-50	5	-0.61	56452790	6931	43.28	8190	8190	8120	10640	5740	8190	8144.97	0.24	0	-3240	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2034	14.18	1.09	12	0.03	574.00	7475.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		60306	N	N	1	N	00	N
3	20240329	151142	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	-70	5	-0.85	52842590	6487	40.51	8190	8190	8120	10640	5740	8190	8145.92	0.24	0	-3186	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2029	14.15	1.09	12	0.03	574.00	7475.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
4	20240329	141137	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	37321340	4578	28.59	8190	8190	8140	10640	5740	8190	8152.32	0.24	0	-2667	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.02	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
5	20240329	131118	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	31190840	3825	23.89	8190	8190	8140	10640	5740	8190	8154.47	0.24	0	-2075	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.02	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
6	20240329	121131	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	16035610	1965	12.27	8190	8190	8150	10640	5740	8190	8160.62	0.24	0	-439	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.01	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
7	20240329	111117	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	-10	5	-0.12	8428350	1033	6.45	8190	8190	8150	10640	5740	8190	8159.10	0.24	0	-30	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2044	14.25	1.09	12	0.00	574.00	7475.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
8	20240329	101118	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	3458270	424	2.65	8190	8190	8150	10640	5740	8190	8156.30	0.24	0	-30	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
9	20240329	091118	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	499090	61	0.38	8190	8190	8150	10640	5740	8190	8181.80	0.24	0	-27	8310	8250	8170	8110	8030	8210	8070	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		60306	N	N	8	N	00	N
10	20240328	161125	57	100.00	KOSPI		유통업	N	N	N	N		N	8190	0	3	0.00	129367740	15843	176.96	8230	8230	8090	10640	5740	8190	8165.61	0.25	0	-1299	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2046	14.27	1.10	12	0.06	574.00	7475.00	9480	20230417	-13.61	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.51	N	339770	500	125 억		61611	N	N	8	N	00	N
11	20240328	151126	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	125388880	15357	171.53	8230	8230	8090	10640	5740	8190	8164.93	0.25	0	-1278	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.06	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
12	20240328	141112	57	100.00	KOSPI		유통업	N	N	N	N		N	8210	20	2	0.24	85951300	10538	117.70	8230	8230	8090	10640	5740	8190	8156.32	0.25	0	-899	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2051	14.30	1.10	12	0.04	574.00	7475.00	9480	20230417	-13.40	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9480	-13.40	20230417	6990	17.45	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
13	20240328	131112	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	70688120	8674	96.88	8230	8230	8090	10640	5740	8190	8149.43	0.25	0	-1068	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.03	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
14	20240328	121116	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-30	5	-0.37	68479050	8403	93.86	8230	8230	8090	10640	5740	8190	8149.36	0.25	0	-1068	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2039	14.22	1.09	12	0.03	574.00	7475.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
15	20240328	111121	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	-100	5	-1.22	62881580	7713	86.15	8230	8230	8090	10640	5740	8190	8152.67	0.25	0	-1088	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2021	14.09	1.08	12	0.03	574.00	7475.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
16	20240328	101130	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-40	5	-0.49	34577320	4227	47.21	8230	8230	8140	10640	5740	8190	8180.11	0.25	0	-1088	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2036	14.20	1.09	12	0.02	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
17	20240328	091135	57	100.00	KOSPI		유통업	N	N	N	N		N	8190	0	3	0.00	1028670	125	1.40	8230	8230	8190	10640	5740	8190	8229.36	0.25	0	0	8243	8216	8173	8146	8103	8230	8160	126	2450	500	5890	10	1	24982540	2046	14.27	1.10	12	0.00	574.00	7475.00	9480	20230417	-13.61	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.51	N	339770	500	125 억		61611	N	N	4	N	00	N
18	20240327	161131	57	100.00	KOSPI		유통업	N	N	N	N		N	8190	10	2	0.12	73137230	8946	34.76	8180	8200	8130	10630	5730	8180	8175.41	0.25	0	-419	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2046	14.27	1.10	12	0.04	574.00	7475.00	9480	20230417	-13.61	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.51	N	339770	500	125 억		62062	N	N	4	N	00	N
19	20240327	151130	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	69880040	8548	33.22	8180	8200	8130	10630	5730	8180	8175.02	0.25	0	-626	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2044	14.25	1.09	12	0.03	574.00	7475.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
20	20240327	141131	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	56087320	6862	26.67	8180	8200	8130	10630	5730	8180	8173.61	0.25	0	-693	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2044	14.25	1.09	12	0.03	574.00	7475.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
21	20240327	131128	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	52339680	6404	24.89	8180	8200	8130	10630	5730	8180	8172.97	0.25	0	-693	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2044	14.25	1.09	12	0.03	574.00	7475.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
22	20240327	121129	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	47786600	5847	22.72	8180	8200	8130	10630	5730	8180	8172.84	0.25	0	-693	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2044	14.25	1.09	12	0.02	574.00	7475.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
23	20240327	111129	57	100.00	KOSPI		유통업	N	N	N	N		N	8170	-10	5	-0.12	37004590	4525	17.58	8180	8200	8140	10630	5730	8180	8177.81	0.25	0	-682	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2041	14.23	1.09	12	0.02	574.00	7475.00	9480	20230417	-13.82	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9480	-13.82	20230417	6990	16.88	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
24	20240327	101125	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	25483400	3113	12.10	8180	8200	8180	10630	5730	8180	8186.12	0.25	0	-417	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2044	14.25	1.09	12	0.01	574.00	7475.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
25	20240327	091133	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	20	2	0.24	6863510	839	3.26	8180	8200	8180	10630	5730	8180	8180.58	0.25	0	-8	8300	8240	8180	8120	8060	8210	8090	126	2450	500	5880	10	1	24982540	2049	14.29	1.10	12	0.00	574.00	7475.00	9480	20230417	-13.50	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.51	N	339770	500	125 억		62062	N	N	6	N	00	N
26	20240326	161023	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	210680270	25733	170.19	8200	8240	8120	10630	5730	8180	8187.16	0.25	0	3165	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2044	38.22	1.14	12	0.10	214.00	7157.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.50	N	339770	500	125 억		61327	N	N	6	N	00	N
27	20240326	151117	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	0	3	0.00	207997990	25404	168.02	8200	8240	8120	10630	5730	8180	8187.61	0.25	0	3099	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2044	38.22	1.14	12	0.10	214.00	7157.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
28	20240326	141113	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-20	5	-0.24	187519830	22886	151.36	8200	8240	8140	10630	5730	8180	8193.65	0.25	0	2933	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2039	38.13	1.14	12	0.09	214.00	7157.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
29	20240326	131109	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-30	5	-0.37	184119430	22470	148.61	8200	8240	8140	10630	5730	8180	8194.01	0.25	0	2923	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2036	38.08	1.14	12	0.09	214.00	7157.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
30	20240326	121107	57	100.00	KOSPI		유통업	N	N	N	N		N	8190	10	2	0.12	174359910	21275	140.71	8200	8240	8140	10630	5730	8180	8195.53	0.25	0	2923	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2046	38.27	1.14	12	0.09	214.00	7157.00	9480	20230417	-13.61	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
31	20240326	111104	57	100.00	KOSPI		유통업	N	N	N	N		N	8220	40	2	0.49	167787250	20474	135.41	8200	8240	8140	10630	5730	8180	8195.14	0.25	0	2431	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2054	38.41	1.15	12	0.08	214.00	7157.00	9480	20230417	-13.29	6990	20231027	17.60	8410	-2.26	20240104	7470	10.04	20240102	9480	-13.29	20230417	6990	17.60	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
32	20240326	101113	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	20	2	0.24	137020980	16717	110.56	8200	8240	8170	10630	5730	8180	8196.51	0.25	0	2009	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2049	38.32	1.15	12	0.07	214.00	7157.00	9480	20230417	-13.50	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
33	20240326	091116	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	20	2	0.24	37219790	4548	30.08	8200	8200	8170	10630	5730	8180	8183.77	0.25	0	-2183	8286	8232	8136	8082	7986	8185	8035	126	2450	500	5880	10	1	24982540	2049	38.32	1.15	12	0.02	214.00	7157.00	9480	20230417	-13.50	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.50	N	339770	500	125 억		61327	N	N	40	N	00	N
34	20240325	161153	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	90	2	1.11	122028850	15106	178.56	8190	8190	8040	10510	5670	8090	8078.05	0.24	0	-2416	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2044	38.22	1.14	12	0.06	214.00	7157.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.50	N	339770	500	125 억		59238	N	N	40	N	00	N
35	20240325	151158	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	-50	5	-0.62	113064450	14004	165.53	8190	8190	8040	10510	5670	8090	8073.73	0.24	0	-2384	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2009	37.57	1.12	12	0.06	214.00	7157.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9480	-15.19	20230417	6990	15.02	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
36	20240325	141155	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	-30	5	-0.37	80880390	10010	118.32	8190	8190	8060	10510	5670	8090	8079.96	0.24	0	-2149	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2014	37.66	1.13	12	0.04	214.00	7157.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
37	20240325	131153	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-20	5	-0.25	64536980	7983	94.36	8190	8190	8060	10510	5670	8090	8084.30	0.24	0	-1162	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2016	37.71	1.13	12	0.03	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
38	20240325	121158	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-20	5	-0.25	42252310	5222	61.73	8190	8190	8060	10510	5670	8090	8091.21	0.24	0	-1083	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2016	37.71	1.13	12	0.02	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
39	20240325	111157	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	30	2	0.37	29013350	3582	42.34	8190	8190	8060	10510	5670	8090	8099.76	0.24	0	-770	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2029	37.94	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
40	20240325	101155	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-10	5	-0.12	19031180	2348	27.75	8190	8190	8060	10510	5670	8090	8105.27	0.24	0	-355	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2019	37.76	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.77	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
41	20240325	091159	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-20	5	-0.25	8769940	1078	12.74	8190	8190	8070	10510	5670	8090	8135.38	0.24	0	47	8223	8156	8103	8036	7983	8130	8010	126	2420	500	5820	10	1	24982540	2016	37.71	1.13	12	0.00	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		59238	N	N	17	N	00	N
42	20240322	161157	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	20	2	0.25	68188640	8440	37.59	8170	8170	8050	10490	5650	8070	8079.26	0.24	0	-1182	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2021	37.80	1.13	12	0.03	214.00	7157.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.50	N	339770	500	125 억		60416	N	N	17	N	00	N
43	20240322	151200	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	10	2	0.12	66604400	8244	36.72	8170	8170	8050	10490	5650	8070	8079.14	0.24	0	-1163	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2019	37.76	1.13	12	0.03	214.00	7157.00	9480	20230417	-14.77	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
44	20240322	141147	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	-10	5	-0.12	60512000	7489	33.35	8170	8170	8050	10490	5650	8070	8080.12	0.24	0	-1275	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2014	37.66	1.13	12	0.03	214.00	7157.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
45	20240322	131153	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	30	2	0.37	39546610	4889	21.77	8170	8170	8050	10490	5650	8070	8088.90	0.24	0	-1237	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2024	37.85	1.13	12	0.02	214.00	7157.00	9480	20230417	-14.56	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9480	-14.56	20230417	6990	15.88	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
46	20240322	121149	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	0	3	0.00	39222990	4849	21.60	8170	8170	8050	10490	5650	8070	8088.88	0.24	0	-1251	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2016	37.71	1.13	12	0.02	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
47	20240322	111157	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	-10	5	-0.12	28527210	3522	15.69	8170	8170	8060	10490	5650	8070	8099.72	0.24	0	-1511	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2014	37.66	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
48	20240322	101148	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	50	2	0.62	11507660	1415	6.30	8170	8170	8100	10490	5650	8070	8132.62	0.24	0	-729	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2029	37.94	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
49	20240322	091148	57	100.00	KOSPI		유통업	N	N	N	N		N	8140	70	2	0.87	4384530	539	2.40	8170	8170	8110	10490	5650	8070	8134.56	0.24	0	-419	8283	8176	8093	7986	7903	8135	7945	126	2420	500	5810	10	1	24982540	2034	38.04	1.14	12	0.00	214.00	7157.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.50	N	339770	500	125 억		60416	N	N	24	N	00	N
50	20240321	161152	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-20	5	-0.25	180816350	22341	171.34	8180	8200	8010	10510	5670	8090	8093.48	0.23	0	-12	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2016	37.71	1.13	12	0.09	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		58609	N	N	24	N	00	N
51	20240321	151149	57	100.00	KOSPI		유통업	N	N	N	N		N	8170	80	2	0.99	171941790	21243	162.92	8180	8200	8010	10510	5670	8090	8094.04	0.23	0	111	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2041	38.18	1.14	12	0.09	214.00	7157.00	9480	20230417	-13.82	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9480	-13.82	20230417	6990	16.88	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
52	20240321	141147	57	100.00	KOSPI		유통업	N	N	N	N		N	8110	20	2	0.25	164251680	20295	155.65	8180	8200	8010	10510	5670	8090	8093.21	0.23	0	16	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2026	37.90	1.13	12	0.08	214.00	7157.00	9480	20230417	-14.45	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9480	-14.45	20230417	6990	16.02	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
53	20240321	131136	57	100.00	KOSPI		유통업	N	N	N	N		N	8110	20	2	0.25	143453530	17722	135.92	8180	8200	8010	10510	5670	8090	8094.66	0.23	0	-776	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2026	37.90	1.13	12	0.07	214.00	7157.00	9480	20230417	-14.45	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9480	-14.45	20230417	6990	16.02	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
54	20240321	121151	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-20	5	-0.25	128798350	15917	122.07	8180	8200	8010	10510	5670	8090	8091.87	0.23	0	-1154	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2016	37.71	1.13	12	0.06	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
55	20240321	111148	57	100.00	KOSPI		유통업	N	N	N	N		N	8030	-60	5	-0.74	111582010	13773	105.63	8180	8200	8010	10510	5670	8090	8101.50	0.23	0	-2164	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2006	37.52	1.12	12	0.06	214.00	7157.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9480	-15.30	20230417	6990	14.88	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
56	20240321	101150	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	30	2	0.37	57369030	7050	54.07	8180	8200	8090	10510	5670	8090	8137.45	0.23	0	-2095	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2029	37.94	1.13	12	0.03	214.00	7157.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
57	20240321	091156	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	10	2	0.12	5859860	720	5.52	8180	8180	8090	10510	5670	8090	8138.69	0.23	0	-176	8170	8130	8080	8040	7990	8150	8060	126	2420	500	5820	10	1	24982540	2024	37.85	1.13	12	0.00	214.00	7157.00	9480	20230417	-14.56	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9480	-14.56	20230417	6990	15.88	20231027	0.50	N	339770	500	125 억		58609	N	N	2	N	00	N
58	20240320	161135	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	50	2	0.62	104638640	12979	109.81	8040	8120	8030	10450	5630	8040	8062.15	0.23	0	-139	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2021	37.80	1.13	12	0.05	214.00	7157.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.50	N	339770	500	125 억		57219	N	N	2	N	00	N
59	20240320	151140	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	0	3	0.00	102702970	12739	107.78	8040	8120	8030	10450	5630	8040	8062.09	0.23	0	-111	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2009	37.57	1.12	12	0.05	214.00	7157.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9480	-15.19	20230417	6990	15.02	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
60	20240320	141145	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	0	3	0.00	89381360	11083	93.77	8040	8120	8030	10450	5630	8040	8064.73	0.23	0	375	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2009	37.57	1.12	12	0.04	214.00	7157.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9480	-15.19	20230417	6990	15.02	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
61	20240320	131146	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	0	3	0.00	81027250	10045	84.99	8040	8120	8030	10450	5630	8040	8066.43	0.23	0	602	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2009	37.57	1.12	12	0.04	214.00	7157.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9480	-15.19	20230417	6990	15.02	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
62	20240320	121138	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	20	2	0.25	72673810	9006	76.20	8040	8120	8030	10450	5630	8040	8069.49	0.23	0	215	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2014	37.66	1.13	12	0.04	214.00	7157.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
63	20240320	111139	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	30	2	0.37	33260430	4113	34.80	8040	8120	8040	10450	5630	8040	8086.66	0.23	0	81	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2016	37.71	1.13	12	0.02	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
64	20240320	101133	57	100.00	KOSPI		유통업	N	N	N	N		N	8110	70	2	0.87	17018090	2105	17.81	8040	8120	8040	10450	5630	8040	8084.60	0.23	0	79	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2026	37.90	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.45	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9480	-14.45	20230417	6990	16.02	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
65	20240320	091139	57	100.00	KOSPI		유통업	N	N	N	N		N	8050	10	2	0.12	217210	27	0.23	8040	8060	8040	10450	5630	8040	8044.81	0.23	0	-2	8253	8146	8073	7966	7893	8110	7930	126	2410	500	5780	10	1	24982540	2011	37.62	1.12	12	0.00	214.00	7157.00	9480	20230417	-15.08	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9480	-15.08	20230417	6990	15.16	20231027	0.50	N	339770	500	125 억		57219	N	N	59	N	00	N
66	20240319	161125	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8040	-90	5	-1.11	95032170	11807	31.28	8180	8180	8000	10560	5700	8130	8048.80	0.22	0	1501	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2009	37.57	1.12	12	0.05	214.00	7157.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9480	-15.19	20230417	6990	15.02	20231027	0.51	N	339770	500	125 억		55711	N	N	59	N	00	N
67	20240319	151138	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8070	-60	5	-0.74	89657660	11140	29.51	8180	8180	8000	10560	5700	8130	8048.26	0.22	0	2002	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2016	37.71	1.13	12	0.04	214.00	7157.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
68	20240319	141136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8040	-90	5	-1.11	67726910	8408	22.27	8180	8180	8000	10560	5700	8130	8055.06	0.22	0	1569	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2009	37.57	1.12	12	0.03	214.00	7157.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9480	-15.19	20230417	6990	15.02	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
69	20240319	131105	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8030	-100	5	-1.23	53908290	6687	17.71	8180	8180	8000	10560	5700	8130	8061.66	0.22	0	990	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2006	37.52	1.12	12	0.03	214.00	7157.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9480	-15.30	20230417	6990	14.88	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
70	20240319	121128	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8030	-100	5	-1.23	35800070	4429	11.73	8180	8180	8030	10560	5700	8130	8083.10	0.22	0	304	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2006	37.52	1.12	12	0.02	214.00	7157.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9480	-15.30	20230417	6990	14.88	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
71	20240319	111135	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8060	-70	5	-0.86	19258620	2375	6.29	8180	8180	8060	10560	5700	8130	8108.89	0.22	0	-155	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2014	37.66	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
72	20240319	101137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8090	-40	5	-0.49	12733810	1568	4.15	8180	8180	8090	10560	5700	8130	8121.05	0.22	0	-134	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2021	37.80	1.13	12	0.01	214.00	7157.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
73	20240319	091137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8090	-40	5	-0.49	3365390	414	1.10	8180	8180	8090	10560	5700	8130	8128.96	0.22	0	-133	8416	8272	8136	7992	7856	8205	7925	126	2430	500	5850	10	1	24982540	2021	37.80	1.13	12	0.00	214.00	7157.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.51	N	339770	500	125 억		55711	N	N	18	N	00	N
74	20240318	161128	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8130	-140	5	-1.69	306948540	37748	134.28	8250	8280	8000	10750	5790	8270	8131.52	0.23	0	1708	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2031	37.99	1.14	12	0.15	214.00	7157.00	9480	20230417	-14.24	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9480	-14.24	20230417	6990	16.31	20231027	0.52	N	339770	500	125 억		57035	N	N	18	N	00	N
75	20240318	151128	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8110	-160	5	-1.93	296603940	36477	129.76	8250	8280	8000	10750	5790	8270	8131.26	0.23	0	1678	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2026	37.90	1.13	12	0.15	214.00	7157.00	9480	20230417	-14.45	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9480	-14.45	20230417	6990	16.02	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
76	20240318	141128	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8110	-160	5	-1.93	245401870	30156	107.27	8250	8280	8000	10750	5790	8270	8137.75	0.23	0	-731	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2026	37.90	1.13	12	0.12	214.00	7157.00	9480	20230417	-14.45	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9480	-14.45	20230417	6990	16.02	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
77	20240318	131127	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8190	-80	5	-0.97	217841350	26768	95.22	8250	8280	8000	10750	5790	8270	8138.13	0.23	0	-254	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2046	38.27	1.14	12	0.11	214.00	7157.00	9480	20230417	-13.61	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
78	20240318	121122	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8210	-60	5	-0.73	210841110	25915	92.19	8250	8280	8000	10750	5790	8270	8135.87	0.23	0	155	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2051	38.36	1.15	12	0.10	214.00	7157.00	9480	20230417	-13.40	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9480	-13.40	20230417	6990	17.45	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
79	20240318	111131	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8200	-70	5	-0.85	203919070	25071	89.19	8250	8280	8000	10750	5790	8270	8133.66	0.23	0	155	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2049	38.32	1.15	12	0.10	214.00	7157.00	9480	20230417	-13.50	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
80	20240318	101127	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8180	-90	5	-1.09	136159510	16853	59.95	8250	8270	8000	10750	5790	8270	8079.24	0.23	0	2172	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2044	38.22	1.14	12	0.07	214.00	7157.00	9480	20230417	-13.71	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
81	20240318	091127	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8100	-170	5	-2.06	107510300	13336	47.44	8250	8270	8000	10750	5790	8270	8061.66	0.23	0	2792	8443	8356	8253	8166	8063	8400	8210	126	2480	500	5950	10	1	24982540	2024	37.85	1.13	12	0.05	214.00	7157.00	9480	20230417	-14.56	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9480	-14.56	20230417	6990	15.88	20231027	0.52	N	339770	500	125 억		57035	N	N	1	N	00	N
82	20240315	161114	57	100.00	KOSPI		유통업	N	N	N	N		N	8270	110	2	1.35	230039210	27853	156.29	8160	8340	8150	10600	5720	8160	8259.04	0.22	0	2284	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2066	38.64	1.16	12	0.11	214.00	7157.00	9480	20230417	-12.76	6990	20231027	18.31	8410	-1.66	20240104	7470	10.71	20240102	9480	-12.76	20230417	6990	18.31	20231027	0.51	N	339770	500	125 억		54307	N	N	1	N	00	N
83	20240315	151041	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-10	5	-0.12	220765900	26727	149.97	8160	8340	8150	10600	5720	8160	8260.03	0.22	0	2292	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2036	38.08	1.14	12	0.11	214.00	7157.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
84	20240315	141016	57	100.00	KOSPI		유통업	N	N	N	N		N	8190	30	2	0.37	197391840	23866	133.92	8160	8340	8160	10600	5720	8160	8270.84	0.22	0	906	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2046	38.27	1.14	12	0.10	214.00	7157.00	9480	20230417	-13.61	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
85	20240315	131116	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	140	2	1.72	154352620	18621	104.49	8160	8340	8160	10600	5720	8160	8289.17	0.22	0	571	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2074	38.79	1.16	12	0.07	214.00	7157.00	9480	20230417	-12.45	6990	20231027	18.74	8410	-1.31	20240104	7470	11.11	20240102	9480	-12.45	20230417	6990	18.74	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
86	20240315	121116	57	100.00	KOSPI		유통업	N	N	N	N		N	8330	170	2	2.08	145733100	17580	98.65	8160	8340	8160	10600	5720	8160	8289.71	0.22	0	181	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2081	38.93	1.16	12	0.07	214.00	7157.00	9480	20230417	-12.13	6990	20231027	19.17	8410	-0.95	20240104	7470	11.51	20240102	9480	-12.13	20230417	6990	19.17	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
87	20240315	111112	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	140	2	1.72	108651610	13114	73.59	8160	8340	8160	10600	5720	8160	8285.16	0.22	0	748	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2074	38.79	1.16	12	0.05	214.00	7157.00	9480	20230417	-12.45	6990	20231027	18.74	8410	-1.31	20240104	7470	11.11	20240102	9480	-12.45	20230417	6990	18.74	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
88	20240315	101118	57	100.00	KOSPI		유통업	N	N	N	N		N	8270	110	2	1.35	80515880	9726	54.58	8160	8340	8160	10600	5720	8160	8278.42	0.22	0	1503	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2066	38.64	1.16	12	0.04	214.00	7157.00	9480	20230417	-12.76	6990	20231027	18.31	8410	-1.66	20240104	7470	10.71	20240102	9480	-12.76	20230417	6990	18.31	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
89	20240315	091123	57	100.00	KOSPI		유통업	N	N	N	N		N	8220	60	2	0.74	2359970	289	1.62	8160	8220	8160	10600	5720	8160	8165.99	0.22	0	-31	8313	8236	8163	8086	8013	8200	8050	126	2440	500	5870	10	1	24982540	2054	38.41	1.15	12	0.00	214.00	7157.00	9480	20230417	-13.29	6990	20231027	17.60	8410	-2.26	20240104	7470	10.04	20240102	9480	-13.29	20230417	6990	17.60	20231027	0.51	N	339770	500	125 억		54307	N	N	24	N	00	N
90	20240314	161102	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-80	5	-0.97	144941310	17821	101.00	8210	8240	8090	10710	5770	8240	8133.13	0.21	0	1121	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2039	38.13	1.14	12	0.07	214.00	7157.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		53185	N	N	24	N	00	N
91	20240314	151108	57	100.00	KOSPI		유통업	N	N	N	N		N	8170	-70	5	-0.85	140276180	17251	97.77	8210	8240	8090	10710	5770	8240	8131.48	0.21	0	1128	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2041	38.18	1.14	12	0.07	214.00	7157.00	9480	20230417	-13.82	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9480	-13.82	20230417	6990	16.88	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
92	20240314	141108	57	100.00	KOSPI		유통업	N	N	N	N		N	8140	-100	5	-1.21	130088170	16001	90.69	8210	8240	8090	10710	5770	8240	8130.00	0.21	0	1423	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2034	38.04	1.14	12	0.06	214.00	7157.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
93	20240314	131105	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	-110	5	-1.33	116539310	14335	81.25	8210	8240	8090	10710	5770	8240	8129.70	0.21	0	1443	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2031	37.99	1.14	12	0.06	214.00	7157.00	9480	20230417	-14.24	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9480	-14.24	20230417	6990	16.31	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
94	20240314	121107	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	-120	5	-1.46	107916480	13274	75.23	8210	8240	8090	10710	5770	8240	8129.91	0.21	0	1478	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2029	37.94	1.13	12	0.05	214.00	7157.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
95	20240314	111107	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	-120	5	-1.46	102493030	12606	71.45	8210	8240	8090	10710	5770	8240	8130.50	0.21	0	1698	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2029	37.94	1.13	12	0.05	214.00	7157.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
96	20240314	101116	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	-110	5	-1.33	94332100	11601	65.75	8210	8240	8090	10710	5770	8240	8131.38	0.21	0	1751	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2031	37.99	1.14	12	0.05	214.00	7157.00	9480	20230417	-14.24	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9480	-14.24	20230417	6990	16.31	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
97	20240314	091112	57	100.00	KOSPI		유통업	N	N	N	N		N	8210	-30	5	-0.36	5684060	696	3.94	8210	8240	8150	10710	5770	8240	8166.75	0.21	0	191	8373	8306	8223	8156	8073	8315	8165	126	2470	500	5930	10	1	24982540	2051	38.36	1.15	12	0.00	214.00	7157.00	9480	20230417	-13.40	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9480	-13.40	20230417	6990	17.45	20231027	0.51	N	339770	500	125 억		53185	N	N	11	N	00	N
98	20240313	161053	57	100.00	KOSPI		유통업	N	N	N	N		N	8240	-30	5	-0.36	144654260	17644	35.29	8240	8290	8140	10750	5790	8270	8198.45	0.21	0	-200	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2059	38.50	1.15	12	0.07	214.00	7157.00	9510	20230308	-13.35	6990	20231027	17.88	8410	-2.02	20240104	7470	10.31	20240102	9480	-13.08	20230417	6990	17.88	20231027	0.51	N	339770	500	125 억		53142	N	N	11	N	00	N
99	20240313	151058	57	100.00	KOSPI		유통업	N	N	N	N		N	8220	-50	5	-0.60	134923830	16463	32.93	8240	8290	8140	10750	5790	8270	8195.58	0.21	0	-24	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2054	38.41	1.15	12	0.07	214.00	7157.00	9510	20230308	-13.56	6990	20231027	17.60	8410	-2.26	20240104	7470	10.04	20240102	9480	-13.29	20230417	6990	17.60	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
100	20240313	141056	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-110	5	-1.33	114072500	13925	27.85	8240	8290	8140	10750	5790	8270	8191.92	0.21	0	1200	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2039	38.13	1.14	12	0.06	214.00	7157.00	9510	20230308	-14.20	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
101	20240313	131105	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	-90	5	-1.09	89532030	10919	21.84	8240	8290	8140	10750	5790	8270	8199.65	0.21	0	1107	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2044	38.22	1.14	12	0.04	214.00	7157.00	9510	20230308	-13.99	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
102	20240313	121059	57	100.00	KOSPI		유통업	N	N	N	N		N	8250	-20	5	-0.24	74426990	9078	18.16	8240	8290	8140	10750	5790	8270	8198.61	0.21	0	1162	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2061	38.55	1.15	12	0.04	214.00	7157.00	9510	20230308	-13.25	6990	20231027	18.03	8410	-1.90	20240104	7470	10.44	20240102	9480	-12.97	20230417	6990	18.03	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
103	20240313	111055	57	100.00	KOSPI		유통업	N	N	N	N		N	8180	-90	5	-1.09	15030350	1839	3.68	8240	8240	8160	10750	5790	8270	8173.11	0.21	0	-144	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2044	38.22	1.14	12	0.01	214.00	7157.00	9510	20230308	-13.99	6990	20231027	17.02	8410	-2.73	20240104	7470	9.50	20240102	9480	-13.71	20230417	6990	17.02	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
104	20240313	101053	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-110	5	-1.33	11091430	1357	2.71	8240	8240	8160	10750	5790	8270	8173.49	0.21	0	0	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2039	38.13	1.14	12	0.01	214.00	7157.00	9510	20230308	-14.20	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
105	20240313	091102	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	-70	5	-0.85	3839540	470	0.94	8240	8240	8160	10750	5790	8270	8169.23	0.21	0	0	8463	8366	8183	8086	7903	8415	8135	126	2480	500	5950	10	1	24982540	2049	38.32	1.15	12	0.00	214.00	7157.00	9510	20230308	-13.77	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.51	N	339770	500	125 억		53142	N	N	5	N	00	N
106	20240312	161045	57	100.00	KOSPI		유통업	N	N	N	N		N	8270	140	2	1.72	407558810	49990	210.09	8050	8280	8000	10560	5700	8130	8150.61	0.26	0	2131	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2066	38.64	1.16	12	0.20	214.00	7157.00	9540	20230307	-13.31	6990	20231027	18.31	8410	-1.66	20240104	7470	10.71	20240102	9480	-12.76	20230417	6990	18.31	20231027	0.53	N	339770	500	125 억		64010	N	N	5	N	00	N
107	20240312	151042	57	100.00	KOSPI		유통업	N	N	N	N		N	8240	110	2	1.35	377652000	46370	194.88	8050	8280	8000	10560	5700	8130	8144.32	0.26	0	2030	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2059	38.50	1.15	12	0.19	214.00	7157.00	9540	20230307	-13.63	6990	20231027	17.88	8410	-2.02	20240104	7470	10.31	20240102	9480	-13.08	20230417	6990	17.88	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
108	20240312	141033	57	100.00	KOSPI		유통업	N	N	N	N		N	8210	80	2	0.98	271062490	33427	140.49	8050	8280	8000	10560	5700	8130	8109.09	0.26	0	1626	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2051	38.36	1.15	12	0.13	214.00	7157.00	9540	20230307	-13.94	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9480	-13.40	20230417	6990	17.45	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
109	20240312	130951	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	-70	5	-0.86	163390900	20289	85.27	8050	8130	8000	10560	5700	8130	8053.18	0.26	0	-1770	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2014	37.66	1.13	12	0.08	214.00	7157.00	9540	20230307	-15.51	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
110	20240312	121046	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	-30	5	-0.37	74331820	9211	38.71	8050	8130	8050	10560	5700	8130	8069.90	0.26	0	-1859	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2024	37.85	1.13	12	0.04	214.00	7157.00	9540	20230307	-15.09	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9480	-14.56	20230417	6990	15.88	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
111	20240312	111043	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-50	5	-0.62	46463690	5765	24.23	8050	8130	8050	10560	5700	8130	8059.62	0.26	0	142	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	9540	20230307	-15.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
112	20240312	101044	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-50	5	-0.62	39978890	4961	20.85	8050	8130	8050	10560	5700	8130	8058.64	0.26	0	176	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	9540	20230307	-15.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
113	20240312	091042	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-50	5	-0.62	17116530	2125	8.93	8050	8130	8050	10560	5700	8130	8054.84	0.26	0	24	8356	8242	8176	8062	7996	8210	8030	126	2430	500	5850	10	1	24982540	2019	37.76	1.13	12	0.01	214.00	7157.00	9540	20230307	-15.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.53	N	339770	500	125 억		64010	N	N	1	N	00	N
114	20240311	161039	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	-90	5	-1.09	194874650	23793	64.31	8230	8290	8110	10680	5760	8220	8190.43	0.26	0	-2257	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2031	37.99	1.14	12	0.10	214.00	7157.00	9540	20230307	-14.78	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9480	-14.24	20230417	6990	16.31	20231027	0.53	N	339770	500	125 억		65583	N	N	1	N	00	N
115	20240311	151038	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-70	5	-0.85	191634320	23395	63.23	8230	8290	8110	10680	5760	8220	8191.25	0.26	0	-1927	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2036	38.08	1.14	12	0.09	214.00	7157.00	9540	20230307	-14.57	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
116	20240311	141035	57	100.00	KOSPI		유통업	N	N	N	N		N	8170	-50	5	-0.61	171457640	20912	56.52	8230	8290	8110	10680	5760	8220	8199.01	0.26	0	-1186	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2041	38.18	1.14	12	0.08	214.00	7157.00	9540	20230307	-14.36	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9480	-13.82	20230417	6990	16.88	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
117	20240311	131036	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-60	5	-0.73	146787390	17879	48.32	8230	8290	8160	10680	5760	8220	8210.04	0.26	0	438	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2039	38.13	1.14	12	0.07	214.00	7157.00	9540	20230307	-14.47	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
118	20240311	121037	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	-60	5	-0.73	144313270	17576	47.50	8230	8290	8160	10680	5760	8220	8210.81	0.26	0	652	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2039	38.13	1.14	12	0.07	214.00	7157.00	9540	20230307	-14.47	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
119	20240311	111032	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	-20	5	-0.24	125997910	15334	41.44	8230	8290	8170	10680	5760	8220	8216.90	0.26	0	2074	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2049	38.32	1.15	12	0.06	214.00	7157.00	9540	20230307	-14.05	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
120	20240311	101024	57	100.00	KOSPI		유통업	N	N	N	N		N	8190	-30	5	-0.36	99491310	12094	32.69	8230	8290	8170	10680	5760	8220	8226.50	0.26	0	2249	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2046	38.27	1.14	12	0.05	214.00	7157.00	9540	20230307	-14.15	6990	20231027	17.17	8410	-2.62	20240104	7470	9.64	20240102	9480	-13.61	20230417	6990	17.17	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
121	20240311	091028	57	100.00	KOSPI		유통업	N	N	N	N		N	8280	60	2	0.73	40329010	4882	13.19	8230	8290	8220	10680	5760	8220	8260.76	0.26	0	1304	8346	8282	8166	8102	7986	8315	8135	126	2460	500	5910	10	1	24982540	2069	38.69	1.16	12	0.02	214.00	7157.00	9540	20230307	-13.21	6990	20231027	18.45	8410	-1.55	20240104	7470	10.84	20240102	9480	-12.66	20230417	6990	18.45	20231027	0.53	N	339770	500	125 억		65583	N	N	12	N	00	N
122	20240308	161032	57	100.00	KOSPI		유통업	N	N	N	N		N	8220	120	2	1.48	302124900	37000	178.16	8080	8230	8050	10530	5670	8100	8165.52	0.26	0	4842	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2054	38.41	1.15	12	0.15	214.00	7157.00	9540	20230307	-13.84	6990	20231027	17.60	8410	-2.26	20240104	7470	10.04	20240102	9510	-13.56	20230308	6990	17.60	20231027	0.53	N	339770	500	125 억		65471	N	N	12	N	00	N
123	20240308	151032	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	100	2	1.23	298413910	36548	175.98	8080	8230	8050	10530	5670	8100	8164.99	0.26	0	4879	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2049	38.32	1.15	12	0.15	214.00	7157.00	9540	20230307	-14.05	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9510	-13.77	20230308	6990	17.31	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
124	20240308	141024	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	100	2	1.23	271200830	33229	160.00	8080	8230	8050	10530	5670	8100	8161.57	0.26	0	5732	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2049	38.32	1.15	12	0.13	214.00	7157.00	9540	20230307	-14.05	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9510	-13.77	20230308	6990	17.31	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
125	20240308	131020	57	100.00	KOSPI		유통업	N	N	N	N		N	8210	110	2	1.36	251153430	30788	148.25	8080	8230	8050	10530	5670	8100	8157.51	0.26	0	5782	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2051	38.36	1.15	12	0.12	214.00	7157.00	9540	20230307	-13.94	6990	20231027	17.45	8410	-2.38	20240104	7470	9.91	20240102	9510	-13.67	20230308	6990	17.45	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
126	20240308	121024	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	100	2	1.23	240585540	29500	142.05	8080	8230	8050	10530	5670	8100	8155.44	0.26	0	5546	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2049	38.32	1.15	12	0.12	214.00	7157.00	9540	20230307	-14.05	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9510	-13.77	20230308	6990	17.31	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
127	20240308	111026	57	100.00	KOSPI		유통업	N	N	N	N		N	8220	120	2	1.48	197702040	24286	116.94	8080	8230	8050	10530	5670	8100	8140.58	0.26	0	4440	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2054	38.41	1.15	12	0.10	214.00	7157.00	9540	20230307	-13.84	6990	20231027	17.60	8410	-2.26	20240104	7470	10.04	20240102	9510	-13.56	20230308	6990	17.60	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
128	20240308	101021	57	100.00	KOSPI		유통업	N	N	N	N		N	8140	40	2	0.49	112846050	13913	66.99	8080	8180	8050	10530	5670	8100	8110.84	0.26	0	2851	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2034	38.04	1.14	12	0.06	214.00	7157.00	9540	20230307	-14.68	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9510	-14.41	20230308	6990	16.45	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
129	20240308	091020	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-20	5	-0.25	28392750	3504	16.87	8080	8140	8050	10530	5670	8100	8102.95	0.26	0	-1016	8193	8146	8053	8006	7913	8170	8030	126	2430	500	5830	10	1	24982540	2019	37.76	1.13	12	0.01	214.00	7157.00	9540	20230307	-15.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9510	-15.04	20230308	6990	15.59	20231027	0.53	N	339770	500	125 억		65471	N	N	4	N	00	N
130	20240307	161020	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	110	2	1.38	165985140	20660	109.32	7990	8100	7960	10380	5600	7990	8034.11	0.27	0	437	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	2024	37.85	1.13	12	0.08	214.00	7157.00	9540	20230307	-15.09	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9540	-15.09	20230307	6990	15.88	20231027	0.53	N	339770	500	125 억		66776	N	N	4	N	00	N
131	20240307	151002	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	90	2	1.13	149544570	18623	98.54	7990	8100	7960	10380	5600	7990	8030.10	0.27	0	1162	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	2019	37.76	1.13	12	0.07	214.00	7157.00	9540	20230307	-15.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9540	-15.30	20230307	6990	15.59	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
132	20240307	140957	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	80	2	1.00	135121360	16835	89.08	7990	8100	7960	10380	5600	7990	8026.22	0.27	0	883	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	2016	37.71	1.13	12	0.07	214.00	7157.00	9540	20230307	-15.41	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9540	-15.41	20230307	6990	15.45	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
133	20240307	131010	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	50	2	0.63	77993450	9742	51.55	7990	8090	7960	10380	5600	7990	8005.90	0.27	0	-55	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	2009	37.57	1.12	12	0.04	214.00	7157.00	9540	20230307	-15.72	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9540	-15.72	20230307	6990	15.02	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
134	20240307	121015	57	100.00	KOSPI		유통업	N	N	N	N		N	8030	40	2	0.50	63379760	7923	41.93	7990	8090	7960	10380	5600	7990	7999.46	0.27	0	-275	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	2006	37.52	1.12	12	0.03	214.00	7157.00	9540	20230307	-15.83	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9540	-15.83	20230307	6990	14.88	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
135	20240307	111020	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	70	2	0.88	53186680	6653	35.20	7990	8090	7960	10380	5600	7990	7994.39	0.27	0	-262	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	2014	37.66	1.13	12	0.03	214.00	7157.00	9540	20230307	-15.51	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9540	-15.51	20230307	6990	15.31	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
136	20240307	101013	57	100.00	KOSPI		유통업	N	N	N	N		N	7980	-10	5	-0.13	34890660	4373	23.14	7990	8040	7960	10380	5600	7990	7978.66	0.27	0	-626	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	1994	37.29	1.11	12	0.02	214.00	7157.00	9540	20230307	-16.35	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9540	-16.35	20230307	6990	14.16	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
137	20240307	091015	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	0	3	0.00	9248730	1157	6.12	7990	8040	7990	10380	5600	7990	7993.72	0.27	0	84	8096	8042	7946	7892	7796	8070	7920	126	2390	500	5750	10	1	24982540	1996	37.34	1.12	12	0.00	214.00	7157.00	9540	20230307	-16.25	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9540	-16.25	20230307	6990	14.31	20231027	0.53	N	339770	500	125 억		66776	N	N	123	N	00	N
138	20240306	161006	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	120	2	1.52	148509280	18783	119.11	7870	8000	7850	10230	5510	7870	7906.57	0.27	0	-705	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1996	37.34	1.12	12	0.08	214.00	7157.00	9540	20230307	-16.25	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9540	-16.25	20230307	6990	14.31	20231027	0.53	N	339770	500	125 억		67284	N	N	123	N	00	N
139	20240306	151009	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	50	2	0.64	119466330	15139	96.00	7870	7950	7850	10230	5510	7870	7891.30	0.27	0	893	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1979	37.01	1.11	12	0.06	214.00	7157.00	9540	20230307	-16.98	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9540	-16.98	20230307	6990	13.30	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
140	20240306	141016	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	0	3	0.00	101450110	12858	81.53	7870	7950	7850	10230	5510	7870	7890.04	0.27	0	1252	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1966	36.78	1.10	12	0.05	214.00	7157.00	9540	20230307	-17.51	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	9540	-17.51	20230307	6990	12.59	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
141	20240306	131015	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	10	2	0.13	79210910	10031	63.61	7870	7950	7850	10230	5510	7870	7896.61	0.27	0	1238	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1969	36.82	1.10	12	0.04	214.00	7157.00	9540	20230307	-17.40	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	9540	-17.40	20230307	6990	12.73	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
142	20240306	121013	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	40	2	0.51	74536580	9439	59.85	7870	7950	7850	10230	5510	7870	7896.66	0.27	0	990	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1976	36.96	1.11	12	0.04	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
143	20240306	111012	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	40	2	0.51	32184700	4072	25.82	7870	7950	7850	10230	5510	7870	7903.90	0.27	0	552	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1976	36.96	1.11	12	0.02	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
144	20240306	100949	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	70	2	0.89	21086160	2672	16.94	7870	7940	7850	10230	5510	7870	7891.53	0.27	0	386	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1984	37.10	1.11	12	0.01	214.00	7157.00	9540	20230307	-16.77	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	9540	-16.77	20230307	6990	13.59	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
145	20240306	091007	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	0	3	0.00	873470	111	0.70	7870	7870	7850	10230	5510	7870	7869.10	0.27	0	27	8036	7952	7866	7782	7696	7995	7825	126	2360	500	5660	10	1	24982540	1966	36.78	1.10	12	0.00	214.00	7157.00	9540	20230307	-17.51	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	9540	-17.51	20230307	6990	12.59	20231027	0.53	N	339770	500	125 억		67284	N	N	4	N	00	N
146	20240305	161002	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	-40	5	-0.51	123562740	15762	137.88	7780	7950	7780	10280	5540	7910	7839.28	0.28	0	-2207	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1966	36.78	1.10	12	0.06	214.00	7157.00	9540	20230307	-17.51	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	9540	-17.51	20230307	6990	12.59	20231027	0.53	N	339770	500	125 억		69506	N	N	4	N	00	N
147	20240305	151002	57	100.00	KOSPI		유통업	N	N	N	N		N	7840	-70	5	-0.88	91175130	11637	101.79	7780	7950	7780	10280	5540	7910	7834.93	0.28	0	-2218	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1959	36.64	1.10	12	0.05	214.00	7157.00	9540	20230307	-17.82	6990	20231027	12.16	8410	-6.78	20240104	7470	4.95	20240102	9540	-17.82	20230307	6990	12.16	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
148	20240305	140951	57	100.00	KOSPI		유통업	N	N	N	N		N	7850	-60	5	-0.76	84039040	10726	93.82	7780	7950	7780	10280	5540	7910	7835.08	0.28	0	-2113	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1961	36.68	1.10	12	0.04	214.00	7157.00	9540	20230307	-17.71	6990	20231027	12.30	8410	-6.66	20240104	7470	5.09	20240102	9540	-17.71	20230307	6990	12.30	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
149	20240305	130952	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	-30	5	-0.38	64553350	8243	72.10	7780	7950	7780	10280	5540	7910	7831.29	0.28	0	-35	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1969	36.82	1.10	12	0.03	214.00	7157.00	9540	20230307	-17.40	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	9540	-17.40	20230307	6990	12.73	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
150	20240305	120955	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-80	5	-1.01	58921520	7526	65.83	7780	7950	7780	10280	5540	7910	7829.06	0.28	0	191	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1956	36.59	1.09	12	0.03	214.00	7157.00	9540	20230307	-17.92	6990	20231027	12.02	8410	-6.90	20240104	7470	4.82	20240102	9540	-17.92	20230307	6990	12.02	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
151	20240305	110955	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-80	5	-1.01	57527310	7348	64.28	7780	7950	7780	10280	5540	7910	7828.98	0.28	0	253	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1956	36.59	1.09	12	0.03	214.00	7157.00	9540	20230307	-17.92	6990	20231027	12.02	8410	-6.90	20240104	7470	4.82	20240102	9540	-17.92	20230307	6990	12.02	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
152	20240305	100952	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-80	5	-1.01	46686150	5964	52.17	7780	7950	7780	10280	5540	7910	7827.99	0.28	0	809	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1956	36.59	1.09	12	0.02	214.00	7157.00	9540	20230307	-17.92	6990	20231027	12.02	8410	-6.90	20240104	7470	4.82	20240102	9540	-17.92	20230307	6990	12.02	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
153	20240305	090952	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-20	5	-0.25	9387250	1204	10.53	7780	7950	7780	10280	5540	7910	7796.72	0.28	0	-14	7996	7952	7906	7862	7816	7975	7885	126	2370	500	5690	10	1	24982540	1971	36.87	1.10	12	0.00	214.00	7157.00	9540	20230307	-17.30	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9540	-17.30	20230307	6990	12.88	20231027	0.53	N	339770	500	125 억		69506	N	N	9	N	00	N
154	20240304	160952	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	10	2	0.13	90287390	11432	136.76	7900	7950	7860	10270	5530	7900	7897.78	0.28	0	319	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1976	36.96	1.11	12	0.05	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억		69215	N	N	9	N	00	N
155	20240304	150946	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-10	5	-0.13	89670650	11354	135.83	7900	7950	7860	10270	5530	7900	7897.71	0.28	0	308	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1971	36.87	1.10	12	0.05	214.00	7157.00	9540	20230307	-17.30	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9540	-17.30	20230307	6990	12.88	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N
156	20240304	140916	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	20	2	0.25	88239780	11173	133.66	7900	7950	7860	10270	5530	7900	7897.59	0.28	0	399	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1979	37.01	1.11	12	0.04	214.00	7157.00	9540	20230307	-16.98	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9540	-16.98	20230307	6990	13.30	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N
157	20240304	130941	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	20	2	0.25	85877240	10874	130.09	7900	7950	7860	10270	5530	7900	7897.48	0.28	0	530	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1979	37.01	1.11	12	0.04	214.00	7157.00	9540	20230307	-16.98	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9540	-16.98	20230307	6990	13.30	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N
158	20240304	120918	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	0	3	0.00	81661480	10341	123.71	7900	7950	7860	10270	5530	7900	7896.86	0.28	0	658	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1974	36.92	1.10	12	0.04	214.00	7157.00	9540	20230307	-17.19	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9540	-17.19	20230307	6990	13.02	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N
159	20240304	110935	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	0	3	0.00	71897790	9104	108.91	7900	7950	7860	10270	5530	7900	7897.38	0.28	0	753	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1974	36.92	1.10	12	0.04	214.00	7157.00	9540	20230307	-17.19	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9540	-17.19	20230307	6990	13.02	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N
160	20240304	100935	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	10	2	0.13	60336950	7638	91.37	7900	7950	7860	10270	5530	7900	7899.57	0.28	0	583	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1976	36.96	1.11	12	0.03	214.00	7157.00	9540	20230307	-17.09	6990	20231027	13.16	8410	-5.95	20240104	7470	5.89	20240102	9540	-17.09	20230307	6990	13.16	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N
161	20240304	090935	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	-20	5	-0.25	2866670	363	4.34	7900	7900	7880	10270	5530	7900	7897.16	0.28	0	-50	8040	7970	7930	7860	7820	7950	7840	126	2370	500	5680	10	1	24982540	1969	36.82	1.10	12	0.00	214.00	7157.00	9540	20230307	-17.40	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	9540	-17.40	20230307	6990	12.73	20231027	0.55	N	339770	500	125 억		69215	N	N	56	N	00	N