KissMeData/128820/price/prices-20240301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

68 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	160820	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	171548680	45821	89.23	3735	3770	3730	4845	2615	3730	3743.95	2.71	-79	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1687	-14.18	0.27	12	0.10	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
3	20240329	150822	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	160806115	42944	83.63	3735	3770	3730	4845	2615	3730	3744.55	2.71	-130	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1692	-14.22	0.27	12	0.09	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
4	20240329	140817	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	25	2	0.67	136219475	36368	70.82	3735	3770	3730	4845	2615	3730	3745.59	2.71	168	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1699	-14.28	0.27	12	0.08	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
5	20240329	130805	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	15	2	0.40	111183385	29684	57.81	3735	3770	3730	4845	2615	3730	3745.57	2.71	1906	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1694	-14.24	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
6	20240329	120814	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	101667640	27144	52.86	3735	3770	3730	4845	2615	3730	3745.49	2.71	2852	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1692	-14.22	0.27	12	0.06	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
7	20240329	110804	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	87204100	23272	45.32	3735	3770	3735	4845	2615	3730	3747.17	2.71	2506	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1692	-14.22	0.27	12	0.05	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
8	20240329	100805	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	63637885	16973	33.05	3735	3770	3735	4845	2615	3730	3749.36	2.71	2483	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1692	-14.22	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
9	20240329	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	399665	107	0.21	3735	3755	3735	4845	2615	3730	3735.19	2.71	-12	3770	3750	3735	3715	3700	3742	3707	2262	1115	5000	2680	5	1	45235478	1690	-14.20	0.27	12	0.00	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.80	N	128820	5000	2261 억	1225623	N	N	17	N	N
10	20240328	160811	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	191612280	51350	115.49	3740	3755	3720	4860	2620	3740	3731.50	2.72	-5330	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1687	-14.18	0.27	12	0.11	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	17	N	N
11	20240328	150810	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	176624845	47332	106.45	3740	3755	3720	4860	2620	3740	3731.62	2.72	-5909	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1687	-14.18	0.27	12	0.10	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
12	20240328	140801	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	133082145	35653	80.18	3740	3755	3720	4860	2620	3740	3732.71	2.72	-5168	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1687	-14.18	0.27	12	0.08	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
13	20240328	130801	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	97582690	26128	58.76	3740	3755	3725	4860	2620	3740	3734.79	2.72	-3259	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1687	-14.18	0.27	12	0.06	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
14	20240328	120804	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	73085515	19576	44.03	3740	3745	3725	4860	2620	3740	3733.42	2.72	-1399	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1692	-14.22	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
15	20240328	110804	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	68651505	18389	41.36	3740	3745	3725	4860	2620	3740	3733.29	2.72	-889	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1687	-14.18	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
16	20240328	100757	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	36544020	9793	22.02	3740	3745	3725	4860	2620	3740	3731.65	2.72	282	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1692	-14.22	0.27	12	0.02	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
17	20240328	090818	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	19056825	5112	11.50	3740	3745	3725	4860	2620	3740	3727.86	2.72	1541	3766	3752	3741	3727	3716	3752	3727	2262	1120	5000	2690	5	1	45235478	1687	-14.18	0.27	12	0.01	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1230969	N	N	6	N	N
18	20240327	160814	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	159649065	42653	77.46	3740	3755	3730	4860	2620	3740	3742.97	2.73	-3045	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1692	-14.22	0.27	12	0.09	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	6	N	N
19	20240327	150816	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	149547820	39950	72.55	3740	3755	3730	4860	2620	3740	3743.37	2.73	-3135	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1692	-14.22	0.27	12	0.09	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
20	20240327	140815	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	5	2	0.13	116972710	31252	56.75	3740	3755	3730	4860	2620	3740	3742.89	2.73	-2414	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1694	-14.24	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
21	20240327	130814	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	5	2	0.13	90335930	24132	43.82	3740	3755	3730	4860	2620	3740	3743.41	2.73	-941	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1694	-14.24	0.27	12	0.05	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
22	20240327	120814	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	10	2	0.27	82787545	22116	40.16	3740	3755	3730	4860	2620	3740	3743.33	2.73	-478	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1696	-14.26	0.27	12	0.05	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
23	20240327	110812	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	68460435	18289	33.21	3740	3755	3730	4860	2620	3740	3743.26	2.73	109	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1692	-14.22	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
24	20240327	100808	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	5	2	0.13	45080180	12037	21.86	3740	3755	3730	4860	2620	3740	3745.13	2.73	172	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1694	-14.24	0.27	12	0.03	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
25	20240327	090815	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	5	2	0.13	9786545	2617	4.75	3740	3745	3730	4860	2620	3740	3739.60	2.73	373	3793	3766	3748	3721	3703	3757	3712	2262	1120	5000	2690	5	1	45235478	1694	-14.24	0.27	12	0.01	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.80	N	128820	5000	2261 억	1234077	N	N	10	N	N
26	20240326	160708	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-20	5	-0.53	203825730	54432	95.20	3775	3775	3730	4885	2635	3760	3744.60	2.74	-6917	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1692	-14.22	0.27	12	0.12	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	10	N	N
27	20240326	150804	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-25	5	-0.66	180218770	48118	84.15	3775	3775	3730	4885	2635	3760	3745.35	2.74	-6220	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1690	-14.20	0.27	12	0.11	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
28	20240326	140800	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-20	5	-0.53	157038060	41911	73.30	3775	3775	3730	4885	2635	3760	3746.94	2.74	-4979	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1692	-14.22	0.27	12	0.09	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
29	20240326	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-30	5	-0.80	151228175	40358	70.58	3775	3775	3730	4885	2635	3760	3747.17	2.74	-4482	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1687	-14.18	0.27	12	0.09	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
30	20240326	120759	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-15	5	-0.40	111864605	29822	52.16	3775	3775	3735	4885	2635	3760	3751.08	2.74	-4816	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1694	-14.24	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
31	20240326	110754	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-5	5	-0.13	74318195	19796	34.62	3775	3775	3740	4885	2635	3760	3754.20	2.74	-4632	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1699	-14.28	0.27	12	0.04	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
32	20240326	100803	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	0	3	0.00	33507760	8917	15.60	3775	3775	3740	4885	2635	3760	3757.74	2.74	-4022	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1701	-14.30	0.28	12	0.02	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
33	20240326	090803	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	0	3	0.00	6371280	1694	2.96	3775	3775	3760	4885	2635	3760	3761.09	2.74	-1688	3820	3790	3750	3720	3680	3805	3735	2262	1125	5000	2700	5	1	45235478	1701	-14.30	0.28	12	0.00	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.80	N	128820	5000	2261 억	1240994	N	N	72	N	N
34	20240325	160829	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	25	2	0.67	213822525	57107	173.84	3735	3780	3710	4855	2615	3735	3744.10	2.75	-2339	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1701	-14.30	0.28	12	0.13	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	72	N	N
35	20240325	150832	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	20	2	0.54	194570600	51977	158.23	3735	3780	3710	4855	2615	3735	3743.40	2.75	-3058	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1699	-14.28	0.27	12	0.11	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
36	20240325	140828	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	25	2	0.67	160992020	43030	130.99	3735	3780	3710	4855	2615	3735	3741.39	2.75	-3009	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1701	-14.30	0.28	12	0.10	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
37	20240325	130830	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	10	2	0.27	110149875	29506	89.82	3735	3755	3710	4855	2615	3735	3733.13	2.75	-5534	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1694	-14.24	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
38	20240325	120833	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	15	2	0.40	93600070	25087	76.37	3735	3755	3710	4855	2615	3735	3731.02	2.75	-6125	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1696	-14.26	0.27	12	0.06	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
39	20240325	110831	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	0	3	0.00	61543160	16515	50.27	3735	3750	3710	4855	2615	3735	3726.50	2.75	-5266	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1690	-14.20	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
40	20240325	100831	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-5	5	-0.13	27052125	7259	22.10	3735	3750	3715	4855	2615	3735	3726.70	2.75	-3076	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1687	-14.18	0.27	12	0.02	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
41	20240325	090834	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	15	2	0.40	4467590	1197	3.64	3735	3750	3730	4855	2615	3735	3732.32	2.75	-660	3771	3752	3731	3712	3691	3762	3722	2262	1120	5000	2680	5	1	45235478	1696	-14.26	0.27	12	0.00	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.85	N	128820	5000	2261 억	1243333	N	N	31	N	N
42	20240322	160831	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	10	2	0.27	122178985	32805	31.33	3715	3750	3710	4840	2610	3725	3724.34	2.75	-1566	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1690	-14.20	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	31	N	N
43	20240322	150834	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	113717895	30535	29.16	3715	3750	3710	4840	2610	3725	3724.18	2.75	-1791	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1683	-14.14	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	4135	-10.04	20240214	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
44	20240322	140823	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	5	2	0.13	79074540	21231	20.27	3715	3750	3710	4840	2610	3725	3724.48	2.75	994	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1687	-14.18	0.27	12	0.05	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
45	20240322	130828	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	71666130	19244	18.38	3715	3750	3710	4840	2610	3725	3724.08	2.75	1478	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1683	-14.14	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	4135	-10.04	20240214	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
46	20240322	120823	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	0	3	0.00	66271355	17796	16.99	3715	3750	3710	4840	2610	3725	3723.95	2.75	1205	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1685	-14.16	0.27	12	0.04	-263.00	13664.00	5000	20231019	-25.50	3405	20231005	9.40	4135	-9.92	20240214	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
47	20240322	110832	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	5	2	0.13	48169175	12952	12.37	3715	3730	3710	4840	2610	3725	3719.05	2.75	-1579	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1687	-14.18	0.27	12	0.03	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
48	20240322	100824	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	19213050	5170	4.94	3715	3730	3710	4840	2610	3725	3716.26	2.75	1361	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1683	-14.14	0.27	12	0.01	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	4135	-10.04	20240214	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
49	20240322	090822	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-10	5	-0.27	12825670	3450	3.29	3715	3730	3715	4840	2610	3725	3717.59	2.75	1857	3758	3741	3713	3696	3668	3750	3705	2262	1115	5000	2680	5	1	45235478	1680	-14.13	0.27	12	0.01	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	4135	-10.16	20240214	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	1.83	N	128820	5000	2261 억	1244892	N	N	44	N	N
50	20240321	160830	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	20	2	0.54	383651675	103502	100.77	3705	3730	3685	4815	2595	3705	3706.60	2.69	24722	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1685	-14.16	0.27	12	0.23	-263.00	13664.00	5000	20231019	-25.50	3405	20231005	9.40	4135	-9.92	20240214	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	44	N	N
51	20240321	150825	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	15	2	0.40	364346190	98315	95.72	3705	3730	3685	4815	2595	3705	3705.91	2.69	23266	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1683	-14.14	0.27	12	0.22	-263.00	13664.00	5000	20231019	-25.60	3405	20231005	9.25	4135	-10.04	20240214	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
52	20240321	140825	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	0	3	0.00	340496120	91896	89.47	3705	3730	3685	4815	2595	3705	3705.23	2.69	19454	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1676	-14.09	0.27	12	0.20	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	4135	-10.40	20240214	3550	4.37	20240102	5000	-25.90	20231019	3405	8.81	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
53	20240321	130813	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	10	2	0.27	245653365	66296	64.55	3705	3730	3685	4815	2595	3705	3705.40	2.69	15176	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1680	-14.13	0.27	12	0.15	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	4135	-10.16	20240214	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
54	20240321	120826	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	0	3	0.00	220134735	59418	57.85	3705	3730	3685	4815	2595	3705	3704.85	2.69	11399	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1676	-14.09	0.27	12	0.13	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	4135	-10.40	20240214	3550	4.37	20240102	5000	-25.90	20231019	3405	8.81	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
55	20240321	110823	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-5	5	-0.13	205328465	55418	53.95	3705	3730	3685	4815	2595	3705	3705.09	2.69	11388	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1674	-14.07	0.27	12	0.12	-263.00	13664.00	5000	20231019	-26.00	3405	20231005	8.66	4135	-10.52	20240214	3550	4.23	20240102	5000	-26.00	20231019	3405	8.66	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
56	20240321	100828	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	5	2	0.13	129151730	34827	33.91	3705	3730	3685	4815	2595	3705	3708.38	2.69	11384	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1678	-14.11	0.27	12	0.08	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	4135	-10.28	20240214	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
57	20240321	090830	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-5	5	-0.13	17161100	4639	4.52	3705	3730	3685	4815	2595	3705	3699.31	2.69	915	3755	3730	3705	3680	3655	3742	3692	2262	1110	5000	2660	5	1	45235478	1674	-14.07	0.27	12	0.01	-263.00	13664.00	5000	20231019	-26.00	3405	20231005	8.66	4135	-10.52	20240214	3550	4.23	20240102	5000	-26.00	20231019	3405	8.66	20231005	1.84	N	128820	5000	2261 억	1217447	N	N	1	N	N
58	20240320	160818	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	5	2	0.14	378316645	102177	64.00	3700	3730	3680	4810	2590	3700	3702.56	2.68	6279	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1676	-14.09	0.27	12	0.23	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	4135	-10.40	20240214	3550	4.37	20240102	5000	-25.90	20231019	3405	8.81	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	1	N	N
59	20240320	150820	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	15	2	0.41	358021635	96699	60.57	3700	3730	3680	4810	2590	3700	3702.44	2.68	5657	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1680	-14.13	0.27	12	0.21	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	4135	-10.16	20240214	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
60	20240320	140824	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	15	2	0.41	244909700	66112	41.41	3700	3730	3680	4810	2590	3700	3704.47	2.68	993	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1680	-14.13	0.27	12	0.15	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	4135	-10.16	20240214	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
61	20240320	130823	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	15	2	0.41	188623790	50912	31.89	3700	3730	3680	4810	2590	3700	3704.91	2.68	-1828	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1680	-14.13	0.27	12	0.11	-263.00	13664.00	5000	20231019	-25.70	3405	20231005	9.10	4135	-10.16	20240214	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
62	20240320	120818	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-5	5	-0.14	146457515	39516	24.75	3700	3730	3680	4810	2590	3700	3706.30	2.68	-1577	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1671	-14.05	0.27	12	0.09	-263.00	13664.00	5000	20231019	-26.10	3405	20231005	8.52	4135	-10.64	20240214	3550	4.08	20240102	5000	-26.10	20231019	3405	8.52	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
63	20240320	110820	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	5	2	0.14	120530110	32506	20.36	3700	3730	3680	4810	2590	3700	3707.95	2.68	1269	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1676	-14.09	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.90	3405	20231005	8.81	4135	-10.40	20240214	3550	4.37	20240102	5000	-25.90	20231019	3405	8.81	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
64	20240320	100814	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	10	2	0.27	56887675	15369	9.63	3700	3730	3680	4810	2590	3700	3701.46	2.68	-2613	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1678	-14.11	0.27	12	0.03	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	4135	-10.28	20240214	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
65	20240320	090818	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-15	5	-0.41	10262550	2779	1.74	3700	3730	3685	4810	2590	3700	3692.68	2.68	-753	3880	3790	3735	3645	3590	3762	3617	2262	1110	5000	2660	5	1	45235478	1667	-14.01	0.27	12	0.01	-263.00	13664.00	5000	20231019	-26.30	3405	20231005	8.22	4135	-10.88	20240214	3550	3.80	20240102	5000	-26.30	20231019	3405	8.22	20231005	1.83	N	128820	5000	2261 억	1210649	N	N	111	N	N
66	20240319	160809	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-70	5	-1.86	589922395	158152	130.54	3795	3825	3680	4900	2640	3770	3730.19	2.75	-28992	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1674	-14.07	0.27	12	0.35	-263.00	13664.00	5000	20231019	-26.00	3405	20231005	8.66	4135	-10.52	20240214	3550	4.23	20240102	5000	-26.00	20231019	3405	8.66	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	111	N	N
67	20240319	150819	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-60	5	-1.59	579000485	155200	128.11	3795	3825	3680	4900	2640	3770	3730.67	2.75	-28280	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1678	-14.11	0.27	12	0.34	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	4135	-10.28	20240214	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
68	20240319	140818	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-85	5	-2.25	469400060	125521	103.61	3795	3825	3685	4900	2640	3770	3739.61	2.75	-22520	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1667	-14.01	0.27	12	0.28	-263.00	13664.00	5000	20231019	-26.30	3405	20231005	8.22	4135	-10.88	20240214	3550	3.80	20240102	5000	-26.30	20231019	3405	8.22	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
69	20240319	130748	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-60	5	-1.59	424843920	113477	93.67	3795	3825	3695	4900	2640	3770	3743.88	2.75	-15920	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1678	-14.11	0.27	12	0.25	-263.00	13664.00	5000	20231019	-25.80	3405	20231005	8.96	4135	-10.28	20240214	3550	4.51	20240102	5000	-25.80	20231019	3405	8.96	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
70	20240319	120813	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-20	5	-0.53	253956140	67569	55.77	3795	3825	3740	4900	2640	3770	3758.47	2.75	7925	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1696	-14.26	0.27	12	0.15	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
71	20240319	110814	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-15	5	-0.40	222616580	59218	48.88	3795	3825	3740	4900	2640	3770	3759.27	2.75	13884	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1699	-14.28	0.27	12	0.13	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
72	20240319	100817	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-5	5	-0.13	192896780	51308	42.35	3795	3825	3740	4900	2640	3770	3759.58	2.75	15233	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1703	-14.32	0.28	12	0.11	-263.00	13664.00	5000	20231019	-24.70	3405	20231005	10.57	4135	-8.95	20240214	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
73	20240319	090817	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-10	5	-0.27	54230760	14370	11.86	3795	3825	3760	4900	2640	3770	3773.89	2.75	5745	3900	3835	3800	3735	3700	3817	3717	2262	1130	5000	2710	5	1	45235478	1701	-14.30	0.28	12	0.03	-263.00	13664.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.84	N	128820	5000	2261 억	1245767	N	N	33	N	N
74	20240318	160811	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-90	5	-2.33	458726015	121065	99.69	3860	3865	3765	5010	2705	3860	3789.23	2.83	-36632	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1705	-14.33	0.28	12	0.27	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	33	N	N
75	20240318	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-85	5	-2.20	423205590	111649	91.93	3860	3865	3765	5010	2705	3860	3790.50	2.83	-35708	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1708	-14.35	0.28	12	0.25	-263.00	13664.00	5000	20231019	-24.50	3405	20231005	10.87	4135	-8.71	20240214	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
76	20240318	140811	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-90	5	-2.33	375510000	99008	81.52	3860	3865	3765	5010	2705	3860	3792.72	2.83	-29009	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1705	-14.33	0.28	12	0.22	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
77	20240318	130811	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-90	5	-2.33	302863105	79755	65.67	3860	3865	3770	5010	2705	3860	3797.42	2.83	-23122	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1705	-14.33	0.28	12	0.18	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
78	20240318	120805	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-70	5	-1.81	195953025	51494	42.40	3860	3865	3775	5010	2705	3860	3805.36	2.83	-20187	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1714	-14.41	0.28	12	0.11	-263.00	13664.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
79	20240318	110813	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-60	5	-1.55	148959055	39102	32.20	3860	3865	3775	5010	2705	3860	3809.50	2.83	-17713	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1719	-14.45	0.28	12	0.09	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
80	20240318	100811	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-45	5	-1.17	54124600	14131	11.64	3860	3865	3815	5010	2705	3860	3830.20	2.83	-9908	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1726	-14.51	0.28	12	0.03	-263.00	13664.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
81	20240318	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-20	5	-0.52	9861480	2558	2.11	3860	3865	3840	5010	2705	3860	3855.15	2.83	-1289	3920	3890	3850	3820	3780	3905	3835	2262	1150	5000	2770	5	1	45235478	1737	-14.60	0.28	12	0.01	-263.00	13664.00	5000	20231019	-23.20	3405	20231005	12.78	4135	-7.13	20240214	3550	8.17	20240102	5000	-23.20	20231019	3405	12.78	20231005	1.83	N	128820	5000	2261 억	1282300	N	N	1	N	N
82	20240315	160803	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	50	2	1.31	458125425	119195	112.01	3850	3880	3810	4950	2670	3810	3843.42	2.77	29276	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1746	-14.68	0.28	12	0.26	-263.00	13664.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	1	N	N
83	20240315	150735	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	50	2	1.31	420662125	109482	102.88	3850	3880	3810	4950	2670	3810	3842.29	2.77	28599	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1746	-14.68	0.28	12	0.24	-263.00	13664.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
84	20240315	140722	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	40	2	1.05	394551550	102709	96.51	3850	3880	3810	4950	2670	3810	3841.45	2.77	27627	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1742	-14.64	0.28	12	0.23	-263.00	13664.00	5000	20231019	-23.00	3405	20231005	13.07	4135	-6.89	20240214	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
85	20240315	130804	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	15	2	0.39	288330830	75156	70.62	3850	3875	3810	4950	2670	3810	3836.43	2.77	16117	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1730	-14.54	0.28	12	0.17	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
86	20240315	120803	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	15	2	0.39	266706720	69507	65.32	3850	3875	3810	4950	2670	3810	3837.12	2.77	17523	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1730	-14.54	0.28	12	0.15	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
87	20240315	110801	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	15	2	0.39	260505570	67887	63.79	3850	3875	3810	4950	2670	3810	3837.34	2.77	17475	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1730	-14.54	0.28	12	0.15	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
88	20240315	100802	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	45	2	1.18	188794810	49188	46.22	3850	3875	3810	4950	2670	3810	3838.23	2.77	16222	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1744	-14.66	0.28	12	0.11	-263.00	13664.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
89	20240315	090807	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	10	2	0.26	17353520	4529	4.26	3850	3855	3815	4950	2670	3810	3831.64	2.77	-2197	3880	3845	3815	3780	3750	3830	3765	2262	1140	5000	2740	5	1	45235478	1728	-14.52	0.28	12	0.01	-263.00	13664.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.83	N	128820	5000	2261 억	1251323	N	N	41	N	N
90	20240314	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	0	3	0.00	403717585	105768	152.41	3845	3850	3785	4950	2670	3810	3817.01	2.76	3364	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1723	-14.49	0.28	12	0.23	-263.00	13664.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	41	N	N
91	20240314	150759	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-5	5	-0.13	396706745	103929	149.76	3845	3850	3785	4950	2670	3810	3817.09	2.76	3516	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1721	-14.47	0.28	12	0.23	-263.00	13664.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
92	20240314	140758	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-5	5	-0.13	356423600	93357	134.53	3845	3850	3785	4950	2670	3810	3817.86	2.76	8325	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1721	-14.47	0.28	12	0.21	-263.00	13664.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
93	20240314	130754	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-20	5	-0.52	323311740	84628	121.95	3845	3850	3785	4950	2670	3810	3820.39	2.76	9446	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1714	-14.41	0.28	12	0.19	-263.00	13664.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
94	20240314	120755	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	10	2	0.26	238561500	62321	89.80	3845	3850	3810	4950	2670	3810	3827.95	2.76	9322	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1728	-14.52	0.28	12	0.14	-263.00	13664.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
95	20240314	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	40	2	1.05	166494860	43461	62.63	3845	3850	3810	4950	2670	3810	3830.90	2.76	11715	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1742	-14.64	0.28	12	0.10	-263.00	13664.00	5000	20231019	-23.00	3405	20231005	13.07	4135	-6.89	20240214	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
96	20240314	100802	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	35	2	0.92	126058085	32933	47.46	3845	3845	3810	4950	2670	3810	3827.71	2.76	8547	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1739	-14.62	0.28	12	0.07	-263.00	13664.00	5000	20231019	-23.10	3405	20231005	12.92	4135	-7.01	20240214	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
97	20240314	090758	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	30	2	0.79	8814070	2299	3.31	3845	3845	3810	4950	2670	3810	3833.87	2.76	-295	3840	3825	3795	3780	3750	3832	3787	2262	1140	5000	2740	5	1	45235478	1737	-14.60	0.28	12	0.01	-263.00	13664.00	5000	20231019	-23.20	3405	20231005	12.78	4135	-7.13	20240214	3550	8.17	20240102	5000	-23.20	20231019	3405	12.78	20231005	1.85	N	128820	5000	2261 억	1247212	N	N	21	N	N
98	20240313	160748	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	45	2	1.20	262801440	69397	52.72	3780	3810	3765	4890	2640	3765	3786.93	2.75	212	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1723	-14.49	0.28	12	0.15	-263.00	13664.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	21	N	N
99	20240313	150749	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	35	2	0.93	246063830	65002	49.38	3780	3810	3765	4890	2640	3765	3785.48	2.75	-286	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1719	-14.45	0.28	12	0.14	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
100	20240313	140754	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	20	2	0.53	234180125	61876	47.01	3780	3805	3765	4890	2640	3765	3784.67	2.75	399	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1712	-14.39	0.28	12	0.14	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
101	20240313	130756	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	30	2	0.80	207352145	54802	41.63	3780	3805	3765	4890	2640	3765	3783.66	2.75	1457	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1717	-14.43	0.28	12	0.12	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
102	20240313	120751	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	20	2	0.53	149931600	39656	30.13	3780	3800	3765	4890	2640	3765	3780.80	2.75	-2266	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1712	-14.39	0.28	12	0.09	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
103	20240313	110749	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	20	2	0.53	98793805	26140	19.86	3780	3800	3765	4890	2640	3765	3779.41	2.75	36	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1712	-14.39	0.28	12	0.06	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
104	20240313	100746	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	10	2	0.27	69456815	18383	13.97	3780	3800	3765	4890	2640	3765	3778.32	2.75	330	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1708	-14.35	0.28	12	0.04	-263.00	13664.00	5000	20231019	-24.50	3405	20231005	10.87	4135	-8.71	20240214	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
105	20240313	090752	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	15	2	0.40	29748040	7881	5.99	3780	3785	3765	4890	2640	3765	3774.65	2.75	1253	3868	3816	3788	3736	3708	3802	3722	2262	1125	5000	2710	5	1	45235478	1710	-14.37	0.28	12	0.02	-263.00	13664.00	5000	20231019	-24.40	3405	20231005	11.01	4135	-8.59	20240214	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	1.87	N	128820	5000	2261 억	1244501	N	N	9	N	N
106	20240312	160739	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-60	5	-1.57	495599205	130842	160.72	3825	3840	3760	4970	2680	3825	3787.79	2.83	-30801	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1703	-14.32	0.28	12	0.29	-263.00	13664.00	5000	20231019	-24.70	3405	20231005	10.57	4135	-8.95	20240214	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	9	N	N
107	20240312	150739	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-55	5	-1.44	460062355	121411	149.14	3825	3840	3760	4970	2680	3825	3789.30	2.83	-29292	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1705	-14.33	0.28	12	0.27	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
108	20240312	140733	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-55	5	-1.44	430396000	113552	139.48	3825	3840	3760	4970	2680	3825	3790.30	2.83	-24044	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1705	-14.33	0.28	12	0.25	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
109	20240312	130704	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-40	5	-1.05	406473845	107212	131.70	3825	3840	3760	4970	2680	3825	3791.31	2.83	-20489	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1712	-14.39	0.28	12	0.24	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
110	20240312	120742	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-55	5	-1.44	338114845	89104	109.45	3825	3840	3765	4970	2680	3825	3794.61	2.83	-13007	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1705	-14.33	0.28	12	0.20	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
111	20240312	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-40	5	-1.05	237487970	62488	76.76	3825	3840	3780	4970	2680	3825	3800.54	2.83	-5179	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1712	-14.39	0.28	12	0.14	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
112	20240312	100740	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	0	3	0.00	170100360	44706	54.92	3825	3840	3790	4970	2680	3825	3804.87	2.83	4075	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1730	-14.54	0.28	12	0.10	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
113	20240312	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	15	2	0.39	12060100	3152	3.87	3825	3840	3815	4970	2680	3825	3826.17	2.83	-1854	3895	3860	3810	3775	3725	3835	3750	2262	1145	5000	2750	5	1	45235478	1737	-14.60	0.28	12	0.01	-263.00	13664.00	5000	20231019	-23.20	3405	20231005	12.78	4135	-7.13	20240214	3550	8.17	20240102	5000	-23.20	20231019	3405	12.78	20231005	1.89	N	128820	5000	2261 억	1277915	N	N	1	N	N
114	20240311	160738	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-10	5	-0.26	308876315	81183	19.30	3840	3845	3760	4985	2685	3835	3804.65	2.87	-16875	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1730	-14.54	0.28	12	0.18	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	1	N	N
115	20240311	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-40	5	-1.04	267801840	70412	16.74	3840	3845	3760	4985	2685	3835	3803.36	2.87	-14879	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1717	-14.43	0.28	12	0.16	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
116	20240311	140735	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-45	5	-1.17	224239605	58920	14.00	3840	3845	3760	4985	2685	3835	3805.83	2.87	-12463	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1714	-14.41	0.28	12	0.13	-263.00	13664.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
117	20240311	130736	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-40	5	-1.04	189627190	49797	11.84	3840	3845	3760	4985	2685	3835	3808.00	2.87	-8400	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1717	-14.43	0.28	12	0.11	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
118	20240311	120737	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-10	5	-0.26	163291170	42872	10.19	3840	3845	3760	4985	2685	3835	3808.81	2.87	-2198	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1730	-14.54	0.28	12	0.09	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
119	20240311	110733	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-15	5	-0.39	145605425	38238	9.09	3840	3845	3760	4985	2685	3835	3807.87	2.87	-1730	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1728	-14.52	0.28	12	0.08	-263.00	13664.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
120	20240311	100726	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-5	5	-0.13	86046740	22624	5.38	3840	3845	3760	4985	2685	3835	3803.34	2.87	-1018	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1733	-14.56	0.28	12	0.05	-263.00	13664.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
121	20240311	090729	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-30	5	-0.78	22382630	5854	1.39	3840	3845	3795	4985	2685	3835	3823.48	2.87	-1458	4185	4010	3885	3710	3585	3947	3647	2262	1150	5000	2760	5	1	45235478	1721	-14.47	0.28	12	0.01	-263.00	13664.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.92	N	128820	5000	2261 억	1297903	N	N	20	N	N
122	20240308	160734	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	105	2	2.82	1624072450	419303	424.76	3840	4060	3760	4845	2615	3730	3874.42	2.83	12915	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1735	-14.58	0.28	12	0.93	-263.00	13664.00	5000	20231019	-23.30	3405	20231005	12.63	4135	-7.26	20240214	3550	8.03	20240102	5000	-23.30	20231019	3405	12.63	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	20	N	N
123	20240308	150732	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	95	2	2.55	1595724045	411894	417.26	3840	4060	3760	4845	2615	3730	3875.28	2.83	13348	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1730	-14.54	0.28	12	0.91	-263.00	13664.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
124	20240308	140729	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	100	2	2.68	1535037770	396023	401.18	3840	4060	3760	4845	2615	3730	3877.36	2.83	15259	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1733	-14.56	0.28	12	0.88	-263.00	13664.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
125	20240308	130726	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	145	2	3.89	1482096330	382225	387.20	3840	4060	3760	4845	2615	3730	3878.83	2.83	14853	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1753	-14.73	0.28	12	0.84	-263.00	13664.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
126	20240308	120727	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	150	2	4.02	1395099590	359696	364.38	3840	4060	3760	4845	2615	3730	3879.93	2.83	13189	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1755	-14.75	0.28	12	0.80	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
127	20240308	110728	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	180	2	4.83	1337436860	344909	349.40	3840	4060	3760	4845	2615	3730	3879.08	2.83	3629	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1769	-14.87	0.29	12	0.76	-263.00	13664.00	5000	20231019	-21.80	3405	20231005	14.83	4135	-5.44	20240214	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
128	20240308	100722	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	90	2	2.41	733209165	190152	192.63	3840	4060	3760	4845	2615	3730	3858.13	2.83	-4987	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1728	-14.52	0.28	12	0.42	-263.00	13664.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
129	20240308	090724	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	100	2	2.68	467064545	119994	121.56	3840	4060	3815	4845	2615	3730	3896.99	2.83	-21254	3830	3780	3750	3700	3670	3765	3685	2262	1115	5000	2680	5	1	45235478	1733	-14.56	0.28	12	0.27	-263.00	13664.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.87	N	128820	5000	2261 억	1278869	N	N	8	N	N
130	20240307	160725	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-40	5	-1.06	368876755	98480	70.28	3800	3800	3720	4900	2640	3770	3745.95	2.83	-6784	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1687	-14.18	0.27	12	0.22	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	8	N	N
131	20240307	150706	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-35	5	-0.93	331424835	88449	63.12	3800	3800	3720	4900	2640	3770	3747.07	2.83	-10260	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1690	-14.20	0.27	12	0.20	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
132	20240307	140714	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-30	5	-0.80	238574910	63587	45.38	3800	3800	3730	4900	2640	3770	3751.94	2.83	-15785	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1692	-14.22	0.27	12	0.14	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
133	20240307	130715	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-40	5	-1.06	227075340	60514	43.18	3800	3800	3730	4900	2640	3770	3752.44	2.83	-15162	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1687	-14.18	0.27	12	0.13	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
134	20240307	120719	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-40	5	-1.06	199622240	53161	37.94	3800	3800	3730	4900	2640	3770	3755.05	2.83	-13059	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1687	-14.18	0.27	12	0.12	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
135	20240307	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	142065490	37793	26.97	3800	3800	3735	4900	2640	3770	3759.04	2.83	-10340	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1694	-14.24	0.27	12	0.08	-263.00	13664.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
136	20240307	100718	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-30	5	-0.80	128615265	34203	24.41	3800	3800	3735	4900	2640	3770	3760.35	2.83	-9160	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1692	-14.22	0.27	12	0.08	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
137	20240307	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-15	5	-0.40	38790915	10269	7.33	3800	3800	3755	4900	2640	3770	3777.48	2.83	-8009	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1699	-14.28	0.27	12	0.02	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.89	N	128820	5000	2261 억	1281559	N	N	93	N	N
138	20240306	160716	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-90	5	-2.33	531690305	140047	104.08	3865	3885	3765	5010	2705	3860	3796.64	2.89	-24555	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1705	-14.33	0.28	12	0.31	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	93	N	N
139	20240306	150716	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-90	5	-2.33	488458740	128582	95.56	3865	3885	3765	5010	2705	3860	3798.81	2.89	-22580	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1705	-14.33	0.28	12	0.28	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
140	20240306	140720	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-90	5	-2.33	438271125	115271	85.66	3865	3885	3770	5010	2705	3860	3802.09	2.89	-22645	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1705	-14.33	0.28	12	0.25	-263.00	13664.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
141	20240306	130721	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-75	5	-1.94	377467940	99169	73.70	3865	3885	3780	5010	2705	3860	3806.31	2.89	-22703	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1712	-14.39	0.28	12	0.22	-263.00	13664.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
142	20240306	120719	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-60	5	-1.55	292911045	76844	57.11	3865	3885	3785	5010	2705	3860	3811.76	2.89	-17313	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1719	-14.45	0.28	12	0.17	-263.00	13664.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
143	20240306	110717	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-65	5	-1.68	231450505	60634	45.06	3865	3885	3790	5010	2705	3860	3817.17	2.89	-15261	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1717	-14.43	0.28	12	0.13	-263.00	13664.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
144	20240306	100703	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-45	5	-1.17	130668755	34124	25.36	3865	3885	3805	5010	2705	3860	3829.23	2.89	-7345	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1726	-14.51	0.28	12	0.08	-263.00	13664.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
145	20240306	090716	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	0	3	0.00	25649635	6644	4.94	3865	3885	3845	5010	2705	3860	3860.57	2.89	-843	3963	3911	3873	3821	3783	3892	3802	2262	1150	5000	2770	5	1	45235478	1746	-14.68	0.28	12	0.01	-263.00	13664.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.87	N	128820	5000	2261 억	1307879	N	N	26	N	N
146	20240305	160712	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-65	5	-1.66	520782325	134560	115.16	3880	3925	3835	5100	2750	3925	3870.22	2.92	-11800	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1746	-14.68	0.28	12	0.30	-263.00	13664.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	26	N	N
147	20240305	150711	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-70	5	-1.78	480200820	124011	106.13	3880	3925	3835	5100	2750	3925	3872.20	2.92	-10623	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1744	-14.66	0.28	12	0.27	-263.00	13664.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
148	20240305	140705	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-75	5	-1.91	404812120	104447	89.39	3880	3925	3835	5100	2750	3925	3875.72	2.92	-8449	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1742	-14.64	0.28	12	0.23	-263.00	13664.00	5000	20231019	-23.00	3405	20231005	13.07	4135	-6.89	20240214	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
149	20240305	130703	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-60	5	-1.53	269892125	69382	59.38	3880	3925	3865	5100	2750	3925	3889.89	2.92	-618	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1748	-14.70	0.28	12	0.15	-263.00	13664.00	5000	20231019	-22.70	3405	20231005	13.51	4135	-6.53	20240214	3550	8.87	20240102	5000	-22.70	20231019	3405	13.51	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
150	20240305	120706	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-45	5	-1.15	235127355	60407	51.70	3880	3925	3875	5100	2750	3925	3892.33	2.92	1169	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1755	-14.75	0.28	12	0.13	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
151	20240305	110707	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-25	5	-0.64	184280895	47317	40.49	3880	3925	3880	5100	2750	3925	3894.53	2.92	9329	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1764	-14.83	0.29	12	0.10	-263.00	13664.00	5000	20231019	-22.00	3405	20231005	14.54	4135	-5.68	20240214	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
152	20240305	100703	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-5	5	-0.13	138147005	35499	30.38	3880	3925	3880	5100	2750	3925	3891.48	2.92	10726	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1773	-14.90	0.29	12	0.08	-263.00	13664.00	5000	20231019	-21.60	3405	20231005	15.12	4135	-5.20	20240214	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
153	20240305	090704	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-45	5	-1.15	65181365	16780	14.36	3880	3925	3880	5100	2750	3925	3884.21	2.92	4106	3965	3945	3920	3900	3875	3955	3910	2262	1175	5000	2820	5	1	45235478	1755	-14.75	0.28	12	0.04	-263.00	13664.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.87	N	128820	5000	2261 억	1319595	N	N	47	N	N
154	20240304	160707	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	-5	5	-0.13	451777720	115294	116.63	3910	3940	3895	5100	2755	3930	3918.48	2.95	-17458	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1775	-14.92	0.29	12	0.25	-263.00	13664.00	5000	20231019	-21.50	3405	20231005	15.27	4135	-5.08	20240214	3550	10.56	20240102	5000	-21.50	20231019	3405	15.27	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	47	N	N
155	20240304	150702	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-10	5	-0.25	407236240	103936	105.14	3910	3940	3895	5100	2755	3930	3918.14	2.95	-16302	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1773	-14.90	0.29	12	0.23	-263.00	13664.00	5000	20231019	-21.60	3405	20231005	15.12	4135	-5.20	20240214	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N
156	20240304	140630	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	0	3	0.00	281534825	71866	72.70	3910	3940	3895	5100	2755	3930	3917.50	2.95	-3360	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1778	-14.94	0.29	12	0.16	-263.00	13664.00	5000	20231019	-21.40	3405	20231005	15.42	4135	-4.96	20240214	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N
157	20240304	130658	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	0	3	0.00	262579600	67047	67.82	3910	3935	3895	5100	2755	3930	3916.35	2.95	-1651	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1778	-14.94	0.29	12	0.15	-263.00	13664.00	5000	20231019	-21.40	3405	20231005	15.42	4135	-4.96	20240214	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N
158	20240304	120633	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	0	3	0.00	225619870	57640	58.31	3910	3935	3895	5100	2755	3930	3914.29	2.95	261	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1778	-14.94	0.29	12	0.13	-263.00	13664.00	5000	20231019	-21.40	3405	20231005	15.42	4135	-4.96	20240214	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N
159	20240304	110652	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	5	2	0.13	205885480	52617	53.23	3910	3935	3895	5100	2755	3930	3912.91	2.95	261	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1780	-14.96	0.29	12	0.12	-263.00	13664.00	5000	20231019	-21.30	3405	20231005	15.57	4135	-4.84	20240214	3550	10.85	20240102	5000	-21.30	20231019	3405	15.57	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N
160	20240304	100653	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	-5	5	-0.13	140228100	35878	36.29	3910	3935	3895	5100	2755	3930	3908.47	2.95	-3874	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1775	-14.92	0.29	12	0.08	-263.00	13664.00	5000	20231019	-21.50	3405	20231005	15.27	4135	-5.08	20240214	3550	10.56	20240102	5000	-21.50	20231019	3405	15.27	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N
161	20240304	090654	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-15	5	-0.38	11246280	2871	2.90	3910	3935	3905	5100	2755	3930	3917.20	2.95	-149	3983	3956	3903	3876	3823	3970	3890	2262	1170	5000	2820	5	1	45235478	1771	-14.89	0.29	12	0.01	-263.00	13664.00	5000	20231019	-21.70	3405	20231005	14.98	4135	-5.32	20240214	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	1.88	N	128820	5000	2261 억	1336383	N	N	126	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History