KissMeData/011810/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	110	2	1.27	3566328820	409343	143.74	8630	9000	8560	11280	6080	8680	8712.24	0.85	-32951	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2726	-19.32	5.19	12	1.32	-455.00	1693.00	46503	20230915	-81.10	5431	20230324	61.85	12700	-30.79	20240102	8370	5.02	20240311	49500	-82.24	20230915	5510	59.53	20230329	0.04	N	011810	2500	775 억	262457	N	N	1	N	N
3	20240329	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	90	2	1.04	3388537560	389025	136.61	8630	9000	8560	11280	6080	8680	8710.33	0.85	-30410	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2720	-19.27	5.18	12	1.25	-455.00	1693.00	46503	20230915	-81.14	5431	20230324	61.48	12700	-30.94	20240102	8370	4.78	20240311	49500	-82.28	20230915	5510	59.17	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
4	20240329	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	230	2	2.65	2836893940	326028	114.48	8630	9000	8560	11280	6080	8680	8701.38	0.85	-33797	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2764	-19.58	5.26	12	1.05	-455.00	1693.00	46503	20230915	-80.84	5431	20230324	64.06	12700	-29.84	20240102	8370	6.45	20240311	49500	-82.00	20230915	5510	61.71	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
5	20240329	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	-100	5	-1.15	1399292720	162745	57.15	8630	8660	8570	11280	6080	8680	8598.07	0.85	-14037	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2661	-18.86	5.07	12	0.52	-455.00	1693.00	46503	20230915	-81.55	5431	20230324	57.98	12700	-32.44	20240102	8370	2.51	20240311	49500	-82.67	20230915	5510	55.72	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
6	20240329	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	8590	-90	5	-1.04	1123094740	130560	45.85	8630	8660	8570	11280	6080	8680	8602.13	0.85	-13736	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2664	-18.88	5.07	12	0.42	-455.00	1693.00	46503	20230915	-81.53	5431	20230324	58.17	12700	-32.36	20240102	8370	2.63	20240311	49500	-82.65	20230915	5510	55.90	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
7	20240329	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	-80	5	-0.92	1000476810	116300	40.84	8630	8660	8570	11280	6080	8680	8602.55	0.85	-12357	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2668	-18.90	5.08	12	0.37	-455.00	1693.00	46503	20230915	-81.51	5431	20230324	58.35	12700	-32.28	20240102	8370	2.75	20240311	49500	-82.63	20230915	5510	56.08	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
8	20240329	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	-60	5	-0.69	718130680	83474	29.31	8630	8660	8570	11280	6080	8680	8603.05	0.85	-9454	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2674	-18.95	5.09	12	0.27	-455.00	1693.00	46503	20230915	-81.46	5431	20230324	58.72	12700	-32.13	20240102	8370	2.99	20240311	49500	-82.59	20230915	5510	56.44	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
9	20240329	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	8610	-70	5	-0.81	110947910	12863	4.52	8630	8660	8610	11280	6080	8680	8625.35	0.85	1221	9106	8892	8756	8542	8406	9000	8650	775	2600	2500	5380	10	1	31017927	2671	-18.92	5.09	12	0.04	-455.00	1693.00	46503	20230915	-81.49	5431	20230324	58.53	12700	-32.20	20240102	8370	2.87	20240311	49500	-82.61	20230915	5510	56.26	20230329	0.04	N	011810	2500	775 억	262457	N	N	3	N	N
10	20240328	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	-30	5	-0.34	2476818320	282131	122.16	8620	8970	8620	11320	6100	8710	8779.09	0.89	-15167	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2692	-19.08	5.13	12	0.91	-455.00	1693.00	46503	20230915	-81.33	5084	20230323	70.73	12700	-31.65	20240102	8370	3.70	20240311	49500	-82.46	20230915	5430	59.85	20230328	0.04	N	011810	2500	775 억	276244	N	N	3	N	N
11	20240328	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	0	3	0.00	2285197090	260067	112.61	8620	8970	8620	11320	6100	8710	8786.96	0.89	-10768	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2702	-19.14	5.14	12	0.84	-455.00	1693.00	46503	20230915	-81.27	5084	20230323	71.32	12700	-31.42	20240102	8370	4.06	20240311	49500	-82.40	20230915	5430	60.41	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
12	20240328	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	10	2	0.11	2069781300	235334	101.90	8620	8970	8620	11320	6100	8710	8795.08	0.89	-10994	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2705	-19.16	5.15	12	0.76	-455.00	1693.00	46503	20230915	-81.25	5084	20230323	71.52	12700	-31.34	20240102	8370	4.18	20240311	49500	-82.38	20230915	5430	60.59	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
13	20240328	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	70	2	0.80	1769837060	201052	87.05	8620	8970	8620	11320	6100	8710	8802.88	0.89	-10875	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2723	-19.30	5.19	12	0.65	-455.00	1693.00	46503	20230915	-81.12	5084	20230323	72.70	12700	-30.87	20240102	8370	4.90	20240311	49500	-82.26	20230915	5430	61.69	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
14	20240328	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	90	2	1.03	1652326760	187691	81.27	8620	8970	8620	11320	6100	8710	8803.44	0.89	-10598	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2730	-19.34	5.20	12	0.61	-455.00	1693.00	46503	20230915	-81.08	5084	20230323	73.09	12700	-30.71	20240102	8370	5.14	20240311	49500	-82.22	20230915	5430	62.06	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
15	20240328	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	50	2	0.57	1491482620	169349	73.33	8620	8970	8620	11320	6100	8710	8807.15	0.89	-9237	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2717	-19.25	5.17	12	0.55	-455.00	1693.00	46503	20230915	-81.16	5084	20230323	72.31	12700	-31.02	20240102	8370	4.66	20240311	49500	-82.30	20230915	5430	61.33	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
16	20240328	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	230	2	2.64	1041850170	118343	51.24	8620	8970	8620	11320	6100	8710	8803.65	0.89	-8854	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2773	-19.65	5.28	12	0.38	-455.00	1693.00	46503	20230915	-80.78	5084	20230323	75.85	12700	-29.61	20240102	8370	6.81	20240311	49500	-81.94	20230915	5430	64.64	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
17	20240328	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	0	3	0.00	81877990	9467	4.10	8620	8710	8620	11320	6100	8710	8648.78	0.89	1507	8963	8836	8763	8636	8563	8800	8600	775	2610	2500	5400	10	1	31017927	2702	-19.14	5.14	12	0.03	-455.00	1693.00	46503	20230915	-81.27	5084	20230323	71.32	12700	-31.42	20240102	8370	4.06	20240311	49500	-82.40	20230915	5430	60.41	20230328	0.04	N	011810	2500	775 억	276244	N	N	1	N	N
18	20240327	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	-70	5	-0.80	1993185460	227428	80.80	8770	8890	8690	11410	6150	8780	8764.18	0.97	-24739	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2702	-19.14	5.14	12	0.73	-455.00	1693.00	46503	20230915	-81.27	5084	20230323	71.32	12700	-31.42	20240102	8370	4.06	20240311	49500	-82.40	20230915	5270	65.28	20230327	0.04	N	011810	2500	775 억	301029	N	N	1	N	N
19	20240327	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-60	5	-0.68	1873253220	213673	75.91	8770	8890	8690	11410	6150	8780	8766.91	0.97	-22095	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2705	-19.16	5.15	12	0.69	-455.00	1693.00	46503	20230915	-81.25	5084	20230323	71.52	12700	-31.34	20240102	8370	4.18	20240311	49500	-82.38	20230915	5270	65.46	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
20	20240327	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-60	5	-0.68	1675519930	191017	67.86	8770	8890	8690	11410	6150	8780	8771.57	0.97	-17430	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2705	-19.16	5.15	12	0.62	-455.00	1693.00	46503	20230915	-81.25	5084	20230323	71.52	12700	-31.34	20240102	8370	4.18	20240311	49500	-82.38	20230915	5270	65.46	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
21	20240327	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	-70	5	-0.80	1538583160	175306	62.28	8770	8890	8690	11410	6150	8780	8776.56	0.97	-13479	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2702	-19.14	5.14	12	0.57	-455.00	1693.00	46503	20230915	-81.27	5084	20230323	71.32	12700	-31.42	20240102	8370	4.06	20240311	49500	-82.40	20230915	5270	65.28	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
22	20240327	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-60	5	-0.68	1251368090	142329	50.57	8770	8890	8690	11410	6150	8780	8792.08	0.97	-9835	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2705	-19.16	5.15	12	0.46	-455.00	1693.00	46503	20230915	-81.25	5084	20230323	71.52	12700	-31.34	20240102	8370	4.18	20240311	49500	-82.38	20230915	5270	65.46	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
23	20240327	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-10	5	-0.11	1056144510	119950	42.62	8770	8890	8690	11410	6150	8780	8804.88	0.97	-7082	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2720	-19.27	5.18	12	0.39	-455.00	1693.00	46503	20230915	-81.14	5084	20230323	72.50	12700	-30.94	20240102	8370	4.78	20240311	49500	-82.28	20230915	5270	66.41	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
24	20240327	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	30	2	0.34	724869990	82193	29.20	8770	8890	8690	11410	6150	8780	8819.13	0.97	-1457	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2733	-19.36	5.20	12	0.26	-455.00	1693.00	46503	20230915	-81.05	5084	20230323	73.29	12700	-30.63	20240102	8370	5.26	20240311	49500	-82.20	20230915	5270	67.17	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
25	20240327	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-40	5	-0.46	65538230	7514	2.67	8770	8770	8690	11410	6150	8780	8721.98	0.97	2386	8953	8866	8803	8716	8653	8835	8685	775	2630	2500	5440	10	1	31017927	2711	-19.21	5.16	12	0.02	-455.00	1693.00	46503	20230915	-81.21	5084	20230323	71.91	12700	-31.18	20240102	8370	4.42	20240311	49500	-82.34	20230915	5270	65.84	20230327	0.04	N	011810	2500	775 억	301029	N	N	3	N	N
26	20240326	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-120	5	-1.35	2440501490	277592	56.94	8890	8890	8740	11570	6230	8900	8791.73	1.09	-36722	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2723	-19.30	5.19	12	0.89	-455.00	1693.00	46503	20230915	-81.12	4773	20230321	83.95	12700	-30.87	20240102	8370	4.90	20240311	49500	-82.26	20230915	5270	66.60	20230327	0.04	N	011810	2500	775 억	338190	N	N	3	N	N
27	20240326	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-150	5	-1.69	2280881200	259378	53.20	8890	8890	8740	11570	6230	8900	8793.61	1.09	-34435	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2714	-19.23	5.17	12	0.84	-455.00	1693.00	46503	20230915	-81.18	4773	20230321	83.32	12700	-31.10	20240102	8370	4.54	20240311	49500	-82.32	20230915	5270	66.03	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
28	20240326	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-150	5	-1.69	2035436010	231342	47.45	8890	8890	8740	11570	6230	8900	8798.34	1.09	-32242	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2714	-19.23	5.17	12	0.75	-455.00	1693.00	46503	20230915	-81.18	4773	20230321	83.32	12700	-31.10	20240102	8370	4.54	20240311	49500	-82.32	20230915	5270	66.03	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
29	20240326	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-140	5	-1.57	1842519320	209314	42.93	8890	8890	8740	11570	6230	8900	8802.61	1.09	-31384	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2717	-19.25	5.17	12	0.67	-455.00	1693.00	46503	20230915	-81.16	4773	20230321	83.53	12700	-31.02	20240102	8370	4.66	20240311	49500	-82.30	20230915	5270	66.22	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
30	20240326	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-100	5	-1.12	1348620890	153040	31.39	8890	8890	8770	11570	6230	8900	8812.15	1.09	-9976	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2730	-19.34	5.20	12	0.49	-455.00	1693.00	46503	20230915	-81.08	4773	20230321	84.37	12700	-30.71	20240102	8370	5.14	20240311	49500	-82.22	20230915	5270	66.98	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
31	20240326	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-80	5	-0.90	1022586300	115991	23.79	8890	8890	8770	11570	6230	8900	8816.00	1.09	-8933	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2736	-19.38	5.21	12	0.37	-455.00	1693.00	46503	20230915	-81.03	4773	20230321	84.79	12700	-30.55	20240102	8370	5.38	20240311	49500	-82.18	20230915	5270	67.36	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
32	20240326	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-60	5	-0.67	695236620	78928	16.19	8890	8890	8770	11570	6230	8900	8808.37	1.09	-984	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2742	-19.43	5.22	12	0.25	-455.00	1693.00	46503	20230915	-80.99	4773	20230321	85.21	12700	-30.39	20240102	8370	5.62	20240311	49500	-82.14	20230915	5270	67.74	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
33	20240326	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-120	5	-1.35	133681170	15151	3.11	8890	8890	8770	11570	6230	8900	8822.71	1.09	-1383	9286	9092	8846	8652	8406	9190	8750	775	2670	2500	5510	10	1	31017927	2723	-19.30	5.19	12	0.05	-455.00	1693.00	46503	20230915	-81.12	4773	20230321	83.95	12700	-30.87	20240102	8370	4.90	20240311	49500	-82.26	20230915	5270	66.60	20230327	0.04	N	011810	2500	775 억	338190	N	N	20	N	N
34	20240325	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	60	2	0.68	4273272980	485107	171.55	8840	9040	8600	11490	6190	8840	8808.83	0.95	43176	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2761	-19.56	5.26	12	1.56	-455.00	1693.00	46503	20230915	-80.86	4540	20230320	96.04	12700	-29.92	20240102	8370	6.33	20240311	49500	-82.02	20230915	5270	68.88	20230327	0.06	N	011810	2500	775 억	293271	N	N	20	N	N
35	20240325	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	70	2	0.79	4114455390	467238	165.23	8840	9040	8600	11490	6190	8840	8805.87	0.95	41362	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2764	-19.58	5.26	12	1.51	-455.00	1693.00	46503	20230915	-80.84	4540	20230320	96.26	12700	-29.84	20240102	8370	6.45	20240311	49500	-82.00	20230915	5270	69.07	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
36	20240325	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	110	2	1.24	3506864520	399548	141.29	8840	9020	8600	11490	6190	8840	8776.99	0.95	16497	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2776	-19.67	5.29	12	1.29	-455.00	1693.00	46503	20230915	-80.75	4540	20230320	97.14	12700	-29.53	20240102	8370	6.93	20240311	49500	-81.92	20230915	5270	69.83	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
37	20240325	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	70	2	0.79	3188923830	363802	128.65	8840	9020	8600	11490	6190	8840	8765.43	0.95	18036	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2764	-19.58	5.26	12	1.17	-455.00	1693.00	46503	20230915	-80.84	4540	20230320	96.26	12700	-29.84	20240102	8370	6.45	20240311	49500	-82.00	20230915	5270	69.07	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
38	20240325	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-30	5	-0.34	2331853130	267831	94.71	8840	8850	8600	11490	6190	8840	8706.14	0.95	16235	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2733	-19.36	5.20	12	0.86	-455.00	1693.00	46503	20230915	-81.05	4540	20230320	94.05	12700	-30.63	20240102	8370	5.26	20240311	49500	-82.20	20230915	5270	67.17	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
39	20240325	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-120	5	-1.36	2042744950	234952	83.09	8840	8850	8600	11490	6190	8840	8693.95	0.95	20318	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2705	-19.16	5.15	12	0.76	-455.00	1693.00	46503	20230915	-81.25	4540	20230320	92.07	12700	-31.34	20240102	8370	4.18	20240311	49500	-82.38	20230915	5270	65.46	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
40	20240325	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-110	5	-1.24	1688606520	194295	68.71	8840	8850	8600	11490	6190	8840	8690.49	0.95	14039	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2708	-19.19	5.16	12	0.63	-455.00	1693.00	46503	20230915	-81.23	4540	20230320	92.29	12700	-31.26	20240102	8370	4.30	20240311	49500	-82.36	20230915	5270	65.65	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
41	20240325	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-80	5	-0.90	106465460	12084	4.27	8840	8850	8750	11490	6190	8840	8808.95	0.95	-4469	8980	8910	8860	8790	8740	8885	8765	775	2650	2500	5480	10	1	31017927	2717	-19.25	5.17	12	0.04	-455.00	1693.00	46503	20230915	-81.16	4540	20230320	92.95	12700	-31.02	20240102	8370	4.66	20240311	49500	-82.30	20230915	5270	66.22	20230327	0.06	N	011810	2500	775 억	293271	N	N	12	N	N
42	20240322	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-150	5	-1.67	2457383550	277699	51.92	8920	8930	8810	11680	6300	8990	8849.08	1.08	-42501	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2742	-19.43	5.22	12	0.90	-455.00	1693.00	46503	20230915	-80.99	4535	20230317	94.93	12700	-30.39	20240102	8370	5.62	20240311	49500	-82.14	20230915	4905	80.22	20230323	0.06	N	011810	2500	775 억	333726	N	N	12	N	N
43	20240322	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-140	5	-1.56	2281483570	257816	48.20	8920	8930	8810	11680	6300	8990	8849.25	1.08	-38908	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2745	-19.45	5.23	12	0.83	-455.00	1693.00	46503	20230915	-80.97	4535	20230317	95.15	12700	-30.31	20240102	8370	5.73	20240311	49500	-82.12	20230915	4905	80.43	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
44	20240322	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-150	5	-1.67	1984493660	224233	41.93	8920	8930	8810	11680	6300	8990	8850.12	1.08	-31692	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2742	-19.43	5.22	12	0.72	-455.00	1693.00	46503	20230915	-80.99	4535	20230317	94.93	12700	-30.39	20240102	8370	5.62	20240311	49500	-82.14	20230915	4905	80.22	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
45	20240322	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-140	5	-1.56	1771541960	200147	37.42	8920	8930	8810	11680	6300	8990	8851.18	1.08	-27646	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2745	-19.45	5.23	12	0.65	-455.00	1693.00	46503	20230915	-80.97	4535	20230317	95.15	12700	-30.31	20240102	8370	5.73	20240311	49500	-82.12	20230915	4905	80.43	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
46	20240322	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-150	5	-1.67	1554691360	175650	32.84	8920	8930	8810	11680	6300	8990	8851.05	1.08	-22428	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2742	-19.43	5.22	12	0.57	-455.00	1693.00	46503	20230915	-80.99	4535	20230317	94.93	12700	-30.39	20240102	8370	5.62	20240311	49500	-82.14	20230915	4905	80.22	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
47	20240322	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-150	5	-1.67	1348940020	152368	28.49	8920	8930	8810	11680	6300	8990	8853.14	1.08	-17502	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2742	-19.43	5.22	12	0.49	-455.00	1693.00	46503	20230915	-80.99	4535	20230317	94.93	12700	-30.39	20240102	8370	5.62	20240311	49500	-82.14	20230915	4905	80.22	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
48	20240322	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-120	5	-1.33	1078291550	121797	22.77	8920	8930	8810	11680	6300	8990	8853.15	1.08	-11256	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2751	-19.49	5.24	12	0.39	-455.00	1693.00	46503	20230915	-80.93	4535	20230317	95.59	12700	-30.16	20240102	8370	5.97	20240311	49500	-82.08	20230915	4905	80.84	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
49	20240322	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-120	5	-1.33	179288170	20229	3.78	8920	8930	8820	11680	6300	8990	8862.74	1.08	1401	9563	9276	9043	8756	8523	9420	8900	775	2690	2500	5570	10	1	31017927	2751	-19.49	5.24	12	0.07	-455.00	1693.00	46503	20230915	-80.93	4535	20230317	95.59	12700	-30.16	20240102	8370	5.97	20240311	49500	-82.08	20230915	4905	80.84	20230323	0.06	N	011810	2500	775 억	333726	N	N	15	N	N
50	20240321	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	60	2	0.67	4733643590	525590	186.16	8960	9330	8810	11600	6260	8930	9006.36	1.14	-20174	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2789	-19.76	5.31	12	1.69	-455.00	1693.00	46503	20230915	-80.67	4442	20230316	102.39	12700	-29.21	20240102	8370	7.41	20240311	49500	-81.84	20230915	4605	95.22	20230321	0.06	N	011810	2500	775 억	353777	N	N	15	N	N
51	20240321	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	60	2	0.67	4460146920	495174	175.38	8960	9330	8810	11600	6260	8930	9007.23	1.14	-20817	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2789	-19.76	5.31	12	1.60	-455.00	1693.00	46503	20230915	-80.67	4442	20230316	102.39	12700	-29.21	20240102	8370	7.41	20240311	49500	-81.84	20230915	4605	95.22	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
52	20240321	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-20	5	-0.22	2067102940	232195	82.24	8960	9020	8810	11600	6260	8930	8902.44	1.14	-19074	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2764	-19.58	5.26	12	0.75	-455.00	1693.00	46503	20230915	-80.84	4442	20230316	100.59	12700	-29.84	20240102	8370	6.45	20240311	49500	-82.00	20230915	4605	93.49	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
53	20240321	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	-40	5	-0.45	1802272690	202398	71.69	8960	9020	8810	11600	6260	8930	8904.60	1.14	-18028	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2757	-19.54	5.25	12	0.65	-455.00	1693.00	46503	20230915	-80.88	4442	20230316	100.14	12700	-30.00	20240102	8370	6.21	20240311	49500	-82.04	20230915	4605	93.05	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
54	20240321	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-50	5	-0.56	1633752970	183444	64.97	8960	9020	8810	11600	6260	8930	8906.00	1.14	-18692	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2754	-19.52	5.25	12	0.59	-455.00	1693.00	46503	20230915	-80.90	4442	20230316	99.91	12700	-30.08	20240102	8370	6.09	20240311	49500	-82.06	20230915	4605	92.83	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
55	20240321	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-60	5	-0.67	1366180690	153261	54.28	8960	9020	8810	11600	6260	8930	8914.08	1.14	-19901	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2751	-19.49	5.24	12	0.49	-455.00	1693.00	46503	20230915	-80.93	4442	20230316	99.68	12700	-30.16	20240102	8370	5.97	20240311	49500	-82.08	20230915	4605	92.62	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
56	20240321	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	8960	30	2	0.34	718782660	80376	28.47	8960	9020	8900	11600	6260	8930	8942.75	1.14	-972	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2779	-19.69	5.29	12	0.26	-455.00	1693.00	46503	20230915	-80.73	4442	20230316	101.71	12700	-29.45	20240102	8370	7.05	20240311	49500	-81.90	20230915	4605	94.57	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
57	20240321	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	40	2	0.45	89838270	10039	3.56	8960	8980	8940	11600	6260	8930	8948.93	1.14	-4167	9170	9050	8990	8870	8810	9020	8840	775	2670	2500	5530	10	1	31017927	2782	-19.71	5.30	12	0.03	-455.00	1693.00	46503	20230915	-80.71	4442	20230316	101.94	12700	-29.37	20240102	8370	7.17	20240311	49500	-81.88	20230915	4605	94.79	20230321	0.06	N	011810	2500	775 억	353777	N	N	0	N	N
58	20240320	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	-120	5	-1.33	2504604680	278530	87.19	9050	9110	8930	11760	6340	9050	8992.24	1.23	-22367	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2770	-19.63	5.27	12	0.90	-455.00	1693.00	46503	20230915	-80.80	4442	20230316	101.04	12700	-29.69	20240102	8370	6.69	20240311	49500	-81.96	20230915	4380	103.88	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
59	20240320	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-100	5	-1.10	2185394300	242820	76.01	9050	9110	8950	11760	6340	9050	9000.04	1.23	-12287	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2776	-19.67	5.29	12	0.78	-455.00	1693.00	46503	20230915	-80.75	4442	20230316	101.49	12700	-29.53	20240102	8370	6.93	20240311	49500	-81.92	20230915	4380	104.34	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
60	20240320	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	-60	5	-0.66	1751745420	194555	60.90	9050	9110	8960	11760	6340	9050	9003.84	1.23	-6591	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2789	-19.76	5.31	12	0.63	-455.00	1693.00	46503	20230915	-80.67	4442	20230316	102.39	12700	-29.21	20240102	8370	7.41	20240311	49500	-81.84	20230915	4380	105.25	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
61	20240320	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	-60	5	-0.66	1522068100	168988	52.90	9050	9110	8960	11760	6340	9050	9006.94	1.23	-4920	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2789	-19.76	5.31	12	0.54	-455.00	1693.00	46503	20230915	-80.67	4442	20230316	102.39	12700	-29.21	20240102	8370	7.41	20240311	49500	-81.84	20230915	4380	105.25	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
62	20240320	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	9000	-50	5	-0.55	1373225090	152444	47.72	9050	9110	8960	11760	6340	9050	9008.04	1.23	-4287	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2792	-19.78	5.32	12	0.49	-455.00	1693.00	46503	20230915	-80.65	4442	20230316	102.61	12700	-29.13	20240102	8370	7.53	20240311	49500	-81.82	20230915	4380	105.48	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
63	20240320	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	-60	5	-0.66	1107626540	122909	38.48	9050	9110	8960	11760	6340	9050	9011.73	1.23	1863	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2789	-19.76	5.31	12	0.40	-455.00	1693.00	46503	20230915	-80.67	4442	20230316	102.39	12700	-29.21	20240102	8370	7.41	20240311	49500	-81.84	20230915	4380	105.25	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
64	20240320	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-10	5	-0.11	711914160	78961	24.72	9050	9110	8960	11760	6340	9050	9015.99	1.23	18619	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2804	-19.87	5.34	12	0.25	-455.00	1693.00	46503	20230915	-80.56	4442	20230316	103.51	12700	-28.82	20240102	8370	8.00	20240311	49500	-81.74	20230915	4380	106.39	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
65	20240320	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	0	3	0.00	45803690	5052	1.58	9050	9090	9040	11760	6340	9050	9066.73	1.23	-1167	9443	9246	9083	8886	8723	9165	8805	775	2710	2500	5610	10	1	31017927	2807	-19.89	5.35	12	0.02	-455.00	1693.00	46503	20230915	-80.54	4442	20230316	103.74	12700	-28.74	20240102	8370	8.12	20240311	49500	-81.72	20230915	4380	106.62	20230320	0.06	N	011810	2500	775 억	382518	N	N	0	N	N
66	20240319	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-230	5	-2.48	2873480330	317632	53.41	9280	9280	8920	12060	6500	9280	9046.29	1.49	-79460	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2807	-19.89	5.35	12	1.02	-455.00	1693.00	46503	20230915	-80.54	4442	20230316	103.74	12700	-28.74	20240102	8370	8.12	20240311	49500	-81.72	20230915	4380	106.62	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
67	20240319	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-250	5	-2.69	2712544130	299803	50.41	9280	9280	8920	12060	6500	9280	9047.47	1.49	-78115	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2801	-19.85	5.33	12	0.97	-455.00	1693.00	46503	20230915	-80.58	4442	20230316	103.29	12700	-28.90	20240102	8370	7.89	20240311	49500	-81.76	20230915	4380	106.16	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
68	20240319	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-250	5	-2.69	2483862400	274421	46.14	9280	9280	8920	12060	6500	9280	9050.97	1.49	-77529	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2801	-19.85	5.33	12	0.88	-455.00	1693.00	46503	20230915	-80.58	4442	20230316	103.29	12700	-28.90	20240102	8370	7.89	20240311	49500	-81.76	20230915	4380	106.16	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
69	20240319	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	-310	5	-3.34	2221987870	245383	41.26	9280	9280	8920	12060	6500	9280	9054.84	1.49	-63756	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2782	-19.71	5.30	12	0.79	-455.00	1693.00	46503	20230915	-80.71	4442	20230316	101.94	12700	-29.37	20240102	8370	7.17	20240311	49500	-81.88	20230915	4380	104.79	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
70	20240319	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	-260	5	-2.80	1496287320	164569	27.67	9280	9280	9010	12060	6500	9280	9091.73	1.49	-24801	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2798	-19.82	5.33	12	0.53	-455.00	1693.00	46503	20230915	-80.60	4442	20230316	103.06	12700	-28.98	20240102	8370	7.77	20240311	49500	-81.78	20230915	4380	105.94	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
71	20240319	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-230	5	-2.48	1296777190	142501	23.96	9280	9280	9010	12060	6500	9280	9099.66	1.49	-17954	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2807	-19.89	5.35	12	0.46	-455.00	1693.00	46503	20230915	-80.54	4442	20230316	103.74	12700	-28.74	20240102	8370	8.12	20240311	49500	-81.72	20230915	4380	106.62	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
72	20240319	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-140	5	-1.51	828874450	90908	15.29	9280	9280	9080	12060	6500	9280	9117.06	1.49	1129	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2835	-20.09	5.40	12	0.29	-455.00	1693.00	46503	20230915	-80.35	4442	20230316	105.76	12700	-28.03	20240102	8370	9.20	20240311	49500	-81.54	20230915	4380	108.68	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
73	20240319	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-160	5	-1.72	105237900	11450	1.93	9280	9280	9100	12060	6500	9280	9188.11	1.49	-3794	9653	9466	9233	9046	8813	9560	9140	775	2780	2500	5750	10	1	31017927	2829	-20.04	5.39	12	0.04	-455.00	1693.00	46503	20230915	-80.39	4442	20230316	105.31	12700	-28.19	20240102	8370	8.96	20240311	49500	-81.58	20230915	4380	108.22	20230320	0.05	N	011810	2500	775 억	462116	N	N	0	N	N
74	20240318	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	110	2	1.20	5406213690	590235	121.08	9170	9420	9000	11920	6420	9170	9159.19	1.34	23896	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2878	-20.40	5.48	12	1.90	-455.00	1693.00	46503	20230915	-80.04	4442	20230316	108.91	12700	-26.93	20240102	8370	10.87	20240311	49500	-81.25	20230915	4380	111.87	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
75	20240318	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	30	2	0.33	5158515270	563389	115.57	9170	9420	9000	11920	6420	9170	9156.22	1.34	20559	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2854	-20.22	5.43	12	1.82	-455.00	1693.00	46503	20230915	-80.22	4442	20230316	107.11	12700	-27.56	20240102	8370	9.92	20240311	49500	-81.41	20230915	4380	110.05	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
76	20240318	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	80	2	0.87	4816022170	526219	107.94	9170	9420	9000	11920	6420	9170	9152.12	1.34	8505	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2869	-20.33	5.46	12	1.70	-455.00	1693.00	46503	20230915	-80.11	4442	20230316	108.24	12700	-27.17	20240102	8370	10.51	20240311	49500	-81.31	20230915	4380	111.19	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
77	20240318	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	100	2	1.09	4104336540	449353	92.18	9170	9420	9000	11920	6420	9170	9133.87	1.34	11544	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2875	-20.37	5.48	12	1.45	-455.00	1693.00	46503	20230915	-80.07	4442	20230316	108.69	12700	-27.01	20240102	8370	10.75	20240311	49500	-81.27	20230915	4380	111.64	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
78	20240318	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	60	2	0.65	3511896350	385060	78.99	9170	9420	9000	11920	6420	9170	9120.37	1.34	16387	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2863	-20.29	5.45	12	1.24	-455.00	1693.00	46503	20230915	-80.15	4442	20230316	107.79	12700	-27.32	20240102	8370	10.27	20240311	49500	-81.35	20230915	4380	110.73	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
79	20240318	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	-150	5	-1.64	2305353280	254770	52.26	9170	9190	9000	11920	6420	9170	9048.71	1.34	34749	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2798	-19.82	5.33	12	0.82	-455.00	1693.00	46503	20230915	-80.60	4442	20230316	103.06	12700	-28.98	20240102	8370	7.77	20240311	49500	-81.78	20230915	4380	105.94	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
80	20240318	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-130	5	-1.42	1569467780	173124	35.51	9170	9190	9020	11920	6420	9170	9065.50	1.34	39065	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2804	-19.87	5.34	12	0.56	-455.00	1693.00	46503	20230915	-80.56	4442	20230316	103.51	12700	-28.82	20240102	8370	8.00	20240311	49500	-81.74	20230915	4380	106.39	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
81	20240318	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-100	5	-1.09	115407320	12653	2.60	9170	9170	9070	11920	6420	9170	9120.47	1.34	-3328	9430	9300	9150	9020	8870	9225	8945	775	2750	2500	5680	10	1	31017927	2813	-19.93	5.36	12	0.04	-455.00	1693.00	46503	20230915	-80.50	4442	20230316	104.19	12700	-28.58	20240102	8370	8.36	20240311	49500	-81.68	20230915	4380	107.08	20230320	0.05	N	011810	2500	775 억	417134	N	N	0	N	N
82	20240315	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	-150	5	-1.61	4404951440	484945	16.25	9230	9280	9000	12110	6530	9320	9083.13	1.51	-71707	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2844	-20.15	5.42	12	1.56	-455.00	1693.00	46503	20230915	-80.28	4442	20230316	106.44	12700	-27.80	20240102	8370	9.56	20240311	49500	-81.47	20230915	4285	114.00	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
83	20240315	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	-210	5	-2.25	4122392880	454068	15.22	9230	9280	9000	12110	6530	9320	9078.80	1.51	-67796	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2826	-20.02	5.38	12	1.46	-455.00	1693.00	46503	20230915	-80.41	4442	20230316	105.09	12700	-28.27	20240102	8370	8.84	20240311	49500	-81.60	20230915	4285	112.60	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
84	20240315	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-290	5	-3.11	3749704050	412897	13.84	9230	9280	9000	12110	6530	9320	9081.45	1.51	-65793	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2801	-19.85	5.33	12	1.33	-455.00	1693.00	46503	20230915	-80.58	4442	20230316	103.29	12700	-28.90	20240102	8370	7.89	20240311	49500	-81.76	20230915	4285	110.74	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
85	20240315	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-290	5	-3.11	3547760080	390559	13.09	9230	9280	9000	12110	6530	9320	9083.80	1.51	-60518	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2801	-19.85	5.33	12	1.26	-455.00	1693.00	46503	20230915	-80.58	4442	20230316	103.29	12700	-28.90	20240102	8370	7.89	20240311	49500	-81.76	20230915	4285	110.74	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
86	20240315	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-280	5	-3.00	3234479180	355904	11.93	9230	9280	9000	12110	6530	9320	9088.07	1.51	-58713	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2804	-19.87	5.34	12	1.15	-455.00	1693.00	46503	20230915	-80.56	4442	20230316	103.51	12700	-28.82	20240102	8370	8.00	20240311	49500	-81.74	20230915	4285	110.97	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
87	20240315	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-240	5	-2.58	2773898700	305060	10.22	9230	9280	9000	12110	6530	9320	9092.96	1.51	-48967	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2816	-19.96	5.36	12	0.98	-455.00	1693.00	46503	20230915	-80.47	4442	20230316	104.41	12700	-28.50	20240102	8370	8.48	20240311	49500	-81.66	20230915	4285	111.90	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
88	20240315	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-270	5	-2.90	2366429640	260323	8.73	9230	9280	9000	12110	6530	9320	9090.36	1.51	-38812	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2807	-19.89	5.35	12	0.84	-455.00	1693.00	46503	20230915	-80.54	4442	20230316	103.74	12700	-28.74	20240102	8370	8.12	20240311	49500	-81.72	20230915	4285	111.20	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
89	20240315	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	-220	5	-2.36	439865720	47992	1.61	9230	9240	9100	12110	6530	9320	9165.40	1.51	-16773	10540	9930	9300	8690	8060	10235	8995	775	2790	2500	5770	10	1	31017927	2823	-20.00	5.38	12	0.15	-455.00	1693.00	46503	20230915	-80.43	4442	20230316	104.86	12700	-28.35	20240102	8370	8.72	20240311	49500	-81.62	20230915	4285	112.37	20230316	0.05	N	011810	2500	775 억	466843	N	N	4	N	N
90	20240314	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	9320	650	2	7.50	28171076110	2965256	1164.91	8720	9910	8670	11270	6070	8670	9500.44	0.55	340400	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2891	-20.48	5.51	12	9.56	-455.00	1693.00	46503	20230915	-79.96	4442	20230316	109.82	12700	-26.61	20240102	8370	11.35	20240311	49500	-81.17	20230915	4285	117.50	20230316	0.04	N	011810	2500	775 억	170308	N	N	4	N	N
91	20240314	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	600	2	6.92	27658229380	2910152	1143.27	8720	9910	8670	11270	6070	8670	9504.05	0.55	345366	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2875	-20.37	5.48	12	9.38	-455.00	1693.00	46503	20230915	-80.07	4442	20230316	108.69	12700	-27.01	20240102	8370	10.75	20240311	49500	-81.27	20230915	4285	116.34	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
92	20240314	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	640	2	7.38	26751036950	2812493	1104.90	8720	9910	8670	11270	6070	8670	9511.50	0.55	362641	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2888	-20.46	5.50	12	9.07	-455.00	1693.00	46503	20230915	-79.98	4442	20230316	109.59	12700	-26.69	20240102	8370	11.23	20240311	49500	-81.19	20230915	4285	117.27	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
93	20240314	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	9340	670	2	7.73	25731107130	2702704	1061.77	8720	9910	8670	11270	6070	8670	9520.51	0.55	367126	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2897	-20.53	5.52	12	8.71	-455.00	1693.00	46503	20230915	-79.92	4442	20230316	110.27	12700	-26.46	20240102	8370	11.59	20240311	49500	-81.13	20230915	4285	117.97	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
94	20240314	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	9420	750	2	8.65	24076835960	2525576	992.18	8720	9910	8670	11270	6070	8670	9533.21	0.55	321549	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2922	-20.70	5.56	12	8.14	-455.00	1693.00	46503	20230915	-79.74	4442	20230316	112.07	12700	-25.83	20240102	8370	12.54	20240311	49500	-80.97	20230915	4285	119.84	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
95	20240314	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	960	2	11.07	21857200070	2292805	900.74	8720	9910	8670	11270	6070	8670	9532.95	0.55	278712	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2987	-21.16	5.69	12	7.39	-455.00	1693.00	46503	20230915	-79.29	4442	20230316	116.79	12700	-24.17	20240102	8370	15.05	20240311	49500	-80.55	20230915	4285	124.74	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
96	20240314	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	900	2	10.38	12474431580	1319985	518.56	8720	9910	8670	11270	6070	8670	9450.43	0.55	101804	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2968	-21.03	5.65	12	4.26	-455.00	1693.00	46503	20230915	-79.42	4442	20230316	115.44	12700	-24.65	20240102	8370	14.34	20240311	49500	-80.67	20230915	4285	123.34	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
97	20240314	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	10	2	0.12	61071300	7014	2.76	8720	8720	8680	11270	6070	8670	8707.06	0.55	-1211	8936	8802	8736	8602	8536	8770	8570	775	2600	2500	5370	10	1	31017927	2692	-19.08	5.13	12	0.02	-455.00	1693.00	46503	20230915	-81.33	4442	20230316	95.41	12700	-31.65	20240102	8370	3.70	20240311	49500	-82.46	20230915	4285	102.57	20230316	0.04	N	011810	2500	775 억	170308	N	N	0	N	N
98	20240313	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	-170	5	-1.92	2192260660	251648	73.19	8860	8870	8670	11490	6190	8840	8712.26	0.61	-13445	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2689	-19.05	5.12	12	0.81	-455.00	1693.00	46503	20230915	-81.36	4442	20230316	95.18	12700	-31.73	20240102	8370	3.58	20240311	49500	-82.48	20230915	4285	102.33	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
99	20240313	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	-130	5	-1.47	2004553700	230021	66.90	8860	8870	8670	11490	6190	8840	8714.66	0.61	-13697	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2702	-19.14	5.14	12	0.74	-455.00	1693.00	46503	20230915	-81.27	4442	20230316	96.08	12700	-31.42	20240102	8370	4.06	20240311	49500	-82.40	20230915	4285	103.27	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
100	20240313	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-140	5	-1.58	1837377400	210790	61.31	8860	8870	8670	11490	6190	8840	8716.63	0.61	-14284	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2699	-19.12	5.14	12	0.68	-455.00	1693.00	46503	20230915	-81.29	4442	20230316	95.86	12700	-31.50	20240102	8370	3.94	20240311	49500	-82.42	20230915	4285	103.03	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
101	20240313	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-120	5	-1.36	1617059240	185413	53.92	8860	8870	8670	11490	6190	8840	8721.39	0.61	-12536	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2705	-19.16	5.15	12	0.60	-455.00	1693.00	46503	20230915	-81.25	4442	20230316	96.31	12700	-31.34	20240102	8370	4.18	20240311	49500	-82.38	20230915	4285	103.50	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
102	20240313	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-140	5	-1.58	1278146090	146422	42.58	8860	8870	8670	11490	6190	8840	8729.19	0.61	-16614	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2699	-19.12	5.14	12	0.47	-455.00	1693.00	46503	20230915	-81.29	4442	20230316	95.86	12700	-31.50	20240102	8370	3.94	20240311	49500	-82.42	20230915	4285	103.03	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
103	20240313	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-110	5	-1.24	1150629990	131790	38.33	8860	8870	8670	11490	6190	8840	8730.78	0.61	-16302	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2708	-19.19	5.16	12	0.42	-455.00	1693.00	46503	20230915	-81.23	4442	20230316	96.53	12700	-31.26	20240102	8370	4.30	20240311	49500	-82.36	20230915	4285	103.73	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
104	20240313	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-80	5	-0.90	783980930	89811	26.12	8860	8870	8670	11490	6190	8840	8729.23	0.61	-12471	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2717	-19.25	5.17	12	0.29	-455.00	1693.00	46503	20230915	-81.16	4442	20230316	97.21	12700	-31.02	20240102	8370	4.66	20240311	49500	-82.30	20230915	4285	104.43	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
105	20240313	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	-50	5	-0.57	119624680	13598	3.95	8860	8870	8670	11490	6190	8840	8797.23	0.61	-4836	9060	8950	8730	8620	8400	9005	8675	775	2650	2500	5480	10	1	31017927	2726	-19.32	5.19	12	0.04	-455.00	1693.00	46503	20230915	-81.10	4442	20230316	97.88	12700	-30.79	20240102	8370	5.02	20240311	49500	-82.24	20230915	4285	105.13	20230316	0.04	N	011810	2500	775 억	190708	N	N	0	N	N
106	20240312	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	300	2	3.51	2920168030	336671	111.14	8540	8840	8510	11100	5980	8540	8672.97	0.44	44493	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2742	-19.43	5.22	12	1.09	-455.00	1693.00	46503	20230915	-80.99	4442	20230316	99.01	12700	-30.39	20240102	8370	5.62	20240311	49500	-82.14	20230915	4285	106.30	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
107	20240312	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	210	2	2.46	2504875490	289533	95.58	8540	8840	8510	11100	5980	8540	8651.44	0.44	50655	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2714	-19.23	5.17	12	0.93	-455.00	1693.00	46503	20230915	-81.18	4442	20230316	96.98	12700	-31.10	20240102	8370	4.54	20240311	49500	-82.32	20230915	4285	104.20	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
108	20240312	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	120	2	1.41	1608808250	186871	61.69	8540	8730	8510	11100	5980	8540	8609.19	0.44	9956	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2686	-19.03	5.12	12	0.60	-455.00	1693.00	46503	20230915	-81.38	4442	20230316	94.96	12700	-31.81	20240102	8370	3.46	20240311	49500	-82.51	20230915	4285	102.10	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
109	20240312	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	40	2	0.47	1360142260	157990	52.16	8540	8730	8510	11100	5980	8540	8609.04	0.44	5468	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2661	-18.86	5.07	12	0.51	-455.00	1693.00	46503	20230915	-81.55	4442	20230316	93.16	12700	-32.44	20240102	8370	2.51	20240311	49500	-82.67	20230915	4285	100.23	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
110	20240312	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	40	2	0.47	1241657910	144191	47.60	8540	8730	8510	11100	5980	8540	8611.20	0.44	6004	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2661	-18.86	5.07	12	0.46	-455.00	1693.00	46503	20230915	-81.55	4442	20230316	93.16	12700	-32.44	20240102	8370	2.51	20240311	49500	-82.67	20230915	4285	100.23	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
111	20240312	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	8590	50	2	0.59	1060372490	123070	40.63	8540	8730	8510	11100	5980	8540	8616.01	0.44	8250	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2664	-18.88	5.07	12	0.40	-455.00	1693.00	46503	20230915	-81.53	4442	20230316	93.38	12700	-32.36	20240102	8370	2.63	20240311	49500	-82.65	20230915	4285	100.47	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
112	20240312	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	130	2	1.52	759190420	88109	29.09	8540	8730	8510	11100	5980	8540	8616.49	0.44	7908	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2689	-19.05	5.12	12	0.28	-455.00	1693.00	46503	20230915	-81.36	4442	20230316	95.18	12700	-31.73	20240102	8370	3.58	20240311	49500	-82.48	20230915	4285	102.33	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
113	20240312	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	60	2	0.70	41609610	4858	1.60	8540	8600	8540	11100	5980	8540	8565.19	0.44	78	8933	8736	8553	8356	8173	8835	8455	775	2560	2500	5290	10	1	31017927	2668	-18.90	5.08	12	0.02	-455.00	1693.00	46503	20230915	-81.51	4442	20230316	93.61	12700	-32.28	20240102	8370	2.75	20240311	49500	-82.63	20230915	4285	100.70	20230316	0.04	N	011810	2500	775 억	137662	N	N	0	N	N
114	20240311	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	10	2	0.12	2574068050	299812	58.93	8510	8750	8370	11080	5980	8530	8585.70	0.43	5282	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2649	-18.77	5.04	12	0.97	-455.00	1693.00	46503	20230915	-81.64	4442	20230316	92.26	12700	-32.76	20240102	8370	2.03	20240311	49500	-82.75	20230915	4285	99.30	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
115	20240311	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	0	3	0.00	2468183670	287413	56.49	8510	8750	8370	11080	5980	8530	8587.64	0.43	6553	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2646	-18.75	5.04	12	0.93	-455.00	1693.00	46503	20230915	-81.66	4442	20230316	92.03	12700	-32.83	20240102	8370	1.91	20240311	49500	-82.77	20230915	4285	99.07	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
116	20240311	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	40	2	0.47	2299985420	267738	52.63	8510	8750	8370	11080	5980	8530	8590.49	0.43	6690	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2658	-18.84	5.06	12	0.86	-455.00	1693.00	46503	20230915	-81.57	4442	20230316	92.93	12700	-32.52	20240102	8370	2.39	20240311	49500	-82.69	20230915	4285	100.00	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
117	20240311	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	10	2	0.12	2175361290	253171	49.76	8510	8750	8370	11080	5980	8530	8592.53	0.43	7478	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2649	-18.77	5.04	12	0.82	-455.00	1693.00	46503	20230915	-81.64	4442	20230316	92.26	12700	-32.76	20240102	8370	2.03	20240311	49500	-82.75	20230915	4285	99.30	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
118	20240311	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	90	2	1.06	2038143370	237155	46.62	8510	8750	8370	11080	5980	8530	8594.21	0.43	7528	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2674	-18.95	5.09	12	0.76	-455.00	1693.00	46503	20230915	-81.46	4442	20230316	94.06	12700	-32.13	20240102	8370	2.99	20240311	49500	-82.59	20230915	4285	101.17	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
119	20240311	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	130	2	1.52	1802265300	209741	41.23	8510	8750	8370	11080	5980	8530	8592.90	0.43	5630	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2686	-19.03	5.12	12	0.68	-455.00	1693.00	46503	20230915	-81.38	4442	20230316	94.96	12700	-31.81	20240102	8370	3.46	20240311	49500	-82.51	20230915	4285	102.10	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
120	20240311	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	150	2	1.76	1449556600	169186	33.26	8510	8740	8370	11080	5980	8530	8567.89	0.43	5702	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2692	-19.08	5.13	12	0.55	-455.00	1693.00	46503	20230915	-81.33	4442	20230316	95.41	12700	-31.65	20240102	8370	3.70	20240311	49500	-82.46	20230915	4285	102.57	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
121	20240311	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	8420	-110	5	-1.29	76156010	8969	1.76	8510	8510	8420	11080	5980	8530	8489.80	0.43	-2150	9036	8782	8636	8382	8236	8710	8310	775	2550	2500	5280	10	1	31017927	2612	-18.51	4.97	12	0.03	-455.00	1693.00	46503	20230915	-81.89	4442	20230316	89.55	12700	-33.70	20240102	8420	0.00	20240311	49500	-82.99	20230915	4285	96.50	20230316	0.05	N	011810	2500	775 억	132425	N	N	1	N	N
122	20240308	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	-290	5	-3.29	4362849960	504282	174.02	8820	8890	8490	11460	6180	8820	8651.76	0.44	-838	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2646	-18.75	5.04	12	1.63	-455.00	1693.00	46503	20230915	-81.66	4442	20230316	92.03	12700	-32.83	20240102	8490	0.47	20240308	49500	-82.77	20230915	4285	99.07	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
123	20240308	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	8520	-300	5	-3.40	4050267020	467627	161.37	8820	8890	8490	11460	6180	8820	8661.26	0.44	-83	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2643	-18.73	5.03	12	1.51	-455.00	1693.00	46503	20230915	-81.68	4442	20230316	91.81	12700	-32.91	20240102	8490	0.35	20240308	49500	-82.79	20230915	4285	98.83	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
124	20240308	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	-200	5	-2.27	2982441100	342748	118.28	8820	8890	8560	11460	6180	8820	8701.50	0.44	-3703	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2674	-18.95	5.09	12	1.10	-455.00	1693.00	46503	20230915	-81.46	4442	20230316	94.06	12700	-32.13	20240102	8560	0.70	20240308	49500	-82.59	20230915	4285	101.17	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
125	20240308	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-120	5	-1.36	2549637960	292556	100.96	8820	8890	8560	11460	6180	8820	8714.98	0.44	-4043	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2699	-19.12	5.14	12	0.94	-455.00	1693.00	46503	20230915	-81.29	4442	20230316	95.86	12700	-31.50	20240102	8560	1.64	20240308	49500	-82.42	20230915	4285	103.03	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
126	20240308	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	8640	-180	5	-2.04	2021649810	231344	79.83	8820	8890	8630	11460	6180	8820	8738.66	0.44	-2398	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2680	-18.99	5.10	12	0.75	-455.00	1693.00	46503	20230915	-81.42	4442	20230316	94.51	12700	-31.97	20240102	8630	0.12	20240308	49500	-82.55	20230915	4285	101.63	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
127	20240308	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-120	5	-1.36	1452327040	165710	57.18	8820	8890	8680	11460	6180	8820	8764.21	0.44	1073	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2699	-19.12	5.14	12	0.53	-455.00	1693.00	46503	20230915	-81.29	4442	20230316	95.86	12700	-31.50	20240102	8680	0.23	20240308	49500	-82.42	20230915	4285	103.03	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
128	20240308	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-50	5	-0.57	764709180	86867	29.98	8820	8890	8730	11460	6180	8820	8803.19	0.44	-3522	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2720	-19.27	5.18	12	0.28	-455.00	1693.00	46503	20230915	-81.14	4442	20230316	97.43	12700	-30.94	20240102	8720	0.57	20240306	49500	-82.28	20230915	4285	104.67	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
129	20240308	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	30	2	0.34	33167140	3756	1.30	8820	8870	8820	11460	6180	8820	8830.94	0.44	-277	9226	9022	8896	8692	8566	8960	8630	775	2640	2500	5460	10	1	31017927	2745	-19.45	5.23	12	0.01	-455.00	1693.00	46503	20230915	-80.97	4442	20230316	99.23	12700	-30.31	20240102	8720	1.49	20240306	49500	-82.12	20230915	4285	106.53	20230316	0.06	N	011810	2500	775 억	135039	N	N	1	N	N
130	20240307	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	50	2	0.57	2553639550	287639	65.48	8990	9100	8770	11400	6140	8770	8877.96	0.44	-6584	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2736	-19.38	5.21	12	0.93	-455.00	1693.00	46503	20230915	-81.03	4442	20230316	98.56	12700	-30.55	20240102	8720	1.15	20240306	49500	-82.18	20230915	4285	105.83	20230316	0.07	N	011810	2500	775 억	137851	N	N	1	N	N
131	20240307	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	50	2	0.57	2462298340	277276	63.12	8990	9100	8770	11400	6140	8770	8880.32	0.44	-5249	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2736	-19.38	5.21	12	0.89	-455.00	1693.00	46503	20230915	-81.03	4442	20230316	98.56	12700	-30.55	20240102	8720	1.15	20240306	49500	-82.18	20230915	4285	105.83	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
132	20240307	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	80	2	0.91	2251950960	253451	57.70	8990	9100	8770	11400	6140	8770	8885.15	0.44	-5441	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2745	-19.45	5.23	12	0.82	-455.00	1693.00	46503	20230915	-80.97	4442	20230316	99.23	12700	-30.31	20240102	8720	1.49	20240306	49500	-82.12	20230915	4285	106.53	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
133	20240307	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	30	2	0.34	2036114800	228991	52.13	8990	9100	8770	11400	6140	8770	8891.68	0.44	-4373	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2730	-19.34	5.20	12	0.74	-455.00	1693.00	46503	20230915	-81.08	4442	20230316	98.11	12700	-30.71	20240102	8720	0.92	20240306	49500	-82.22	20230915	4285	105.37	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
134	20240307	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	40	2	0.46	1719710310	193000	43.94	8990	9100	8800	11400	6140	8770	8910.42	0.44	-1821	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2733	-19.36	5.20	12	0.62	-455.00	1693.00	46503	20230915	-81.05	4442	20230316	98.33	12700	-30.63	20240102	8720	1.03	20240306	49500	-82.20	20230915	4285	105.60	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
135	20240307	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	80	2	0.91	1530123350	171562	39.06	8990	9100	8800	11400	6140	8770	8918.78	0.44	5231	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2745	-19.45	5.23	12	0.55	-455.00	1693.00	46503	20230915	-80.97	4442	20230316	99.23	12700	-30.31	20240102	8720	1.49	20240306	49500	-82.12	20230915	4285	106.53	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
136	20240307	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	50	2	0.57	1150163520	128719	29.30	8990	9100	8810	11400	6140	8770	8935.46	0.44	44	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2736	-19.38	5.21	12	0.41	-455.00	1693.00	46503	20230915	-81.03	4442	20230316	98.56	12700	-30.55	20240102	8720	1.15	20240306	49500	-82.18	20230915	4285	105.83	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
137	20240307	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	270	2	3.08	262817130	29082	6.62	8990	9100	8990	11400	6140	8770	9037.11	0.44	3416	9110	8940	8830	8660	8550	8885	8605	775	2630	2500	5430	10	1	31017927	2804	-19.87	5.34	12	0.09	-455.00	1693.00	46503	20230915	-80.56	4442	20230316	103.51	12700	-28.82	20240102	8720	3.67	20240306	49500	-81.74	20230915	4285	110.97	20230316	0.07	N	011810	2500	775 억	137851	N	N	61	N	N
138	20240306	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-190	5	-2.12	3690680980	417862	84.46	8950	9000	8720	11640	6280	8960	8832.47	0.43	2102	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2720	-19.27	5.18	12	1.35	-455.00	1693.00	46503	20230915	-81.14	4442	20230316	97.43	12700	-30.94	20240102	8720	0.57	20240306	49500	-82.28	20230915	4285	104.67	20230316	0.07	N	011810	2500	775 억	134866	N	N	61	N	N
139	20240306	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-180	5	-2.01	3367994720	381029	77.01	8950	9000	8720	11640	6280	8960	8839.21	0.43	5960	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2723	-19.30	5.19	12	1.23	-455.00	1693.00	46503	20230915	-81.12	4442	20230316	97.66	12700	-30.87	20240102	8720	0.69	20240306	49500	-82.26	20230915	4285	104.90	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
140	20240306	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	-170	5	-1.90	2898887500	327639	66.22	8950	9000	8720	11640	6280	8960	8847.81	0.43	6909	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2726	-19.32	5.19	12	1.06	-455.00	1693.00	46503	20230915	-81.10	4442	20230316	97.88	12700	-30.79	20240102	8720	0.80	20240306	49500	-82.24	20230915	4285	105.13	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
141	20240306	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	-120	5	-1.34	2554124870	288511	58.31	8950	9000	8720	11640	6280	8960	8852.78	0.43	7888	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2742	-19.43	5.22	12	0.93	-455.00	1693.00	46503	20230915	-80.99	4442	20230316	99.01	12700	-30.39	20240102	8720	1.38	20240306	49500	-82.14	20230915	4285	106.30	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
142	20240306	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-140	5	-1.56	2340782360	264316	53.42	8950	9000	8720	11640	6280	8960	8856.00	0.43	9449	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2736	-19.38	5.21	12	0.85	-455.00	1693.00	46503	20230915	-81.03	4442	20230316	98.56	12700	-30.55	20240102	8720	1.15	20240306	49500	-82.18	20230915	4285	105.83	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
143	20240306	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	-30	5	-0.33	1961258250	221360	44.74	8950	9000	8720	11640	6280	8960	8860.04	0.43	13482	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2770	-19.63	5.27	12	0.71	-455.00	1693.00	46503	20230915	-80.80	4442	20230316	101.04	12700	-29.69	20240102	8720	2.41	20240306	49500	-81.96	20230915	4285	108.40	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
144	20240306	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	-30	5	-0.33	1358237390	154016	31.13	8950	8950	8720	11640	6280	8960	8818.80	0.43	26502	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2770	-19.63	5.27	12	0.50	-455.00	1693.00	46503	20230915	-80.80	4442	20230316	101.04	12700	-29.69	20240102	8720	2.41	20240306	49500	-81.96	20230915	4285	108.40	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
145	20240306	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-140	5	-1.56	115556390	12998	2.63	8950	8950	8800	11640	6280	8960	8890.30	0.43	123	9313	9136	9043	8866	8773	9090	8820	775	2680	2500	5550	10	1	31017927	2736	-19.38	5.21	12	0.04	-455.00	1693.00	46503	20230915	-81.03	4442	20230316	98.56	12700	-30.55	20240102	8800	0.23	20240306	49500	-82.18	20230915	4285	105.83	20230316	0.07	N	011810	2500	775 억	134866	N	N	29	N	N
146	20240305	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	8960	-270	5	-2.93	4404432080	487233	137.10	9210	9220	8950	11990	6470	9230	9040.11	0.55	-35007	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2779	-19.69	5.29	12	1.57	-455.00	1693.00	46503	20230915	-80.73	4442	20230316	101.71	12700	-29.45	20240102	8950	0.11	20240305	49500	-81.90	20230915	4285	109.10	20230316	0.07	N	011810	2500	775 억	171392	N	N	29	N	N
147	20240305	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	9000	-230	5	-2.49	4167505230	460825	129.67	9210	9220	8950	11990	6470	9230	9043.55	0.55	-34386	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2792	-19.78	5.32	12	1.49	-455.00	1693.00	46503	20230915	-80.65	4442	20230316	102.61	12700	-29.13	20240102	8950	0.56	20240305	49500	-81.82	20230915	4285	110.04	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
148	20240305	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	-240	5	-2.60	3448117120	380629	107.10	9210	9220	8990	11990	6470	9230	9058.97	0.55	-27832	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2789	-19.76	5.31	12	1.23	-455.00	1693.00	46503	20230915	-80.67	4442	20230316	102.39	12700	-29.21	20240102	8990	0.00	20240305	49500	-81.84	20230915	4285	109.80	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
149	20240305	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	-210	5	-2.28	2583196240	284606	80.08	9210	9220	9020	11990	6470	9230	9076.37	0.55	-20733	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2798	-19.82	5.33	12	0.92	-455.00	1693.00	46503	20230915	-80.60	4442	20230316	103.06	12700	-28.98	20240102	8990	0.33	20240227	49500	-81.78	20230915	4285	110.50	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
150	20240305	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-190	5	-2.06	2246829340	247355	69.60	9210	9220	9030	11990	6470	9230	9083.39	0.55	-20535	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2804	-19.87	5.34	12	0.80	-455.00	1693.00	46503	20230915	-80.56	4442	20230316	103.51	12700	-28.82	20240102	8990	0.56	20240227	49500	-81.74	20230915	4285	110.97	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
151	20240305	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	-170	5	-1.84	1697364220	186657	52.52	9210	9220	9050	11990	6470	9230	9093.46	0.55	-4119	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2810	-19.91	5.35	12	0.60	-455.00	1693.00	46503	20230915	-80.52	4442	20230316	103.96	12700	-28.66	20240102	8990	0.78	20240227	49500	-81.70	20230915	4285	111.44	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
152	20240305	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	-140	5	-1.52	1141026210	125328	35.27	9210	9220	9050	11990	6470	9230	9104.27	0.55	2691	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2820	-19.98	5.37	12	0.40	-455.00	1693.00	46503	20230915	-80.45	4442	20230316	104.64	12700	-28.43	20240102	8990	1.11	20240227	49500	-81.64	20230915	4285	112.14	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
153	20240305	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-10	5	-0.11	67240250	7330	2.06	9210	9220	9120	11990	6470	9230	9172.91	0.55	-869	9716	9472	9256	9012	8796	9595	9135	775	2760	2500	5720	10	1	31017927	2860	-20.26	5.45	12	0.02	-455.00	1693.00	46503	20230915	-80.17	4442	20230316	107.56	12700	-27.40	20240102	8990	2.56	20240227	49500	-81.37	20230915	4285	115.17	20230316	0.07	N	011810	2500	775 억	171392	N	N	3	N	N
154	20240304	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	110	2	1.21	3242964250	351461	100.81	9120	9500	9040	11850	6390	9120	9227.17	0.51	11463	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2863	-20.29	5.45	12	1.13	-455.00	1693.00	46503	20230915	-80.15	4442	20230316	107.79	12700	-27.32	20240102	8990	2.67	20240227	49500	-81.35	20230915	4285	115.40	20230316	0.07	N	011810	2500	775 억	158306	N	N	3	N	N
155	20240304	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	160	2	1.75	3127288470	338948	97.22	9120	9500	9040	11850	6390	9120	9226.55	0.51	10536	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2878	-20.40	5.48	12	1.09	-455.00	1693.00	46503	20230915	-80.04	4442	20230316	108.91	12700	-26.93	20240102	8990	3.23	20240227	49500	-81.25	20230915	4285	116.57	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N
156	20240304	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	140	2	1.54	2940629150	318856	91.45	9120	9500	9040	11850	6390	9120	9222.54	0.51	10189	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2872	-20.35	5.47	12	1.03	-455.00	1693.00	46503	20230915	-80.09	4442	20230316	108.46	12700	-27.09	20240102	8990	3.00	20240227	49500	-81.29	20230915	4285	116.10	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N
157	20240304	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	9290	170	2	1.86	2589110650	280930	80.58	9120	9500	9040	11850	6390	9120	9216.32	0.51	4576	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2882	-20.42	5.49	12	0.91	-455.00	1693.00	46503	20230915	-80.02	4442	20230316	109.14	12700	-26.85	20240102	8990	3.34	20240227	49500	-81.23	20230915	4285	116.80	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N
158	20240304	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	140	2	1.54	2127930590	231601	66.43	9120	9500	9040	11850	6390	9120	9188.01	0.51	-2322	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2872	-20.35	5.47	12	0.75	-455.00	1693.00	46503	20230915	-80.09	4442	20230316	108.46	12700	-27.09	20240102	8990	3.00	20240227	49500	-81.29	20230915	4285	116.10	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N
159	20240304	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	190	2	2.08	1835144470	199942	57.35	9120	9500	9040	11850	6390	9120	9178.47	0.51	-1135	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2888	-20.46	5.50	12	0.64	-455.00	1693.00	46503	20230915	-79.98	4442	20230316	109.59	12700	-26.69	20240102	8990	3.56	20240227	49500	-81.19	20230915	4285	117.27	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N
160	20240304	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	90	2	0.99	1208673270	132253	37.93	9120	9350	9040	11850	6390	9120	9139.14	0.51	2020	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2857	-20.24	5.44	12	0.43	-455.00	1693.00	46503	20230915	-80.19	4442	20230316	107.34	12700	-27.48	20240102	8990	2.45	20240227	49500	-81.39	20230915	4285	114.94	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N
161	20240304	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	10	2	0.11	164349720	18072	5.18	9120	9180	9050	11850	6390	9120	9093.72	0.51	2943	9553	9336	9193	8976	8833	9265	8905	775	2730	2500	5650	10	1	31017927	2832	-20.07	5.39	12	0.06	-455.00	1693.00	46503	20230915	-80.37	4442	20230316	105.54	12700	-28.11	20240102	8990	1.56	20240227	49500	-81.56	20230915	4285	113.07	20230316	0.07	N	011810	2500	775 억	158306	N	N	7	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History