KissMeData/077500/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160632	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	-170	5	-2.11	1663816310	209189	73.05	8040	8160	7830	10450	5630	8040	7953.89	55.24	0	21067	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1715	10.47	0.80	12	0.96	752.00	9867.00	11350	20240223	-30.66	4515	20230517	74.31	11350	-30.66	20240223	5780	36.16	20240118	19100	-58.80	20230915	4750	65.68	20231207	5.36	N	077500	500	114 억	12039435	N	N	496	N	N
3	20240329	150635	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	-180	5	-2.24	1546422450	194244	67.83	8040	8160	7830	10450	5630	8040	7961.24	55.24	0	18955	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1713	10.45	0.80	12	0.89	752.00	9867.00	11350	20240223	-30.75	4515	20230517	74.09	11350	-30.75	20240223	5780	35.99	20240118	19100	-58.85	20230915	4750	65.47	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
4	20240329	140630	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-110	5	-1.37	1132000140	141516	49.42	8040	8160	7870	10450	5630	8040	7999.10	55.24	0	4412	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1728	10.55	0.80	12	0.65	752.00	9867.00	11350	20240223	-30.13	4515	20230517	75.64	11350	-30.13	20240223	5780	37.20	20240118	19100	-58.48	20230915	4750	66.95	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
5	20240329	130622	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-120	5	-1.49	994393350	124129	43.35	8040	8160	7870	10450	5630	8040	8010.97	55.24	0	1940	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1726	10.53	0.80	12	0.57	752.00	9867.00	11350	20240223	-30.22	4515	20230517	75.42	11350	-30.22	20240223	5780	37.02	20240118	19100	-58.53	20230915	4750	66.74	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
6	20240329	120628	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-130	5	-1.62	843014040	104955	36.65	8040	8160	7900	10450	5630	8040	8032.15	55.24	0	780	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1724	10.52	0.80	12	0.48	752.00	9867.00	11350	20240223	-30.31	4515	20230517	75.19	11350	-30.31	20240223	5780	36.85	20240118	19100	-58.59	20230915	4750	66.53	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
7	20240329	110620	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	30	2	0.37	624808470	77559	27.08	8040	8160	7990	10450	5630	8040	8055.91	55.24	0	7143	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1759	10.73	0.82	12	0.36	752.00	9867.00	11350	20240223	-28.90	4515	20230517	78.74	11350	-28.90	20240223	5780	39.62	20240118	19100	-57.75	20230915	4750	69.89	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
8	20240329	100621	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	0	3	0.00	478292210	59402	20.74	8040	8160	7990	10450	5630	8040	8051.79	55.24	0	1801	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1752	10.69	0.81	12	0.27	752.00	9867.00	11350	20240223	-29.16	4515	20230517	78.07	11350	-29.16	20240223	5780	39.10	20240118	19100	-57.91	20230915	4750	69.26	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
9	20240329	090619	57	100.00	KOSPI	유통업	N	N	N	N	N	8120	80	2	1.00	67164940	8301	2.90	8040	8160	8040	10450	5630	8040	8091.19	55.24	0	-1918	8280	8160	8030	7910	7780	8220	7970	115	2410	500	5620	10	1	21794015	1770	10.80	0.82	12	0.04	752.00	9867.00	11350	20240223	-28.46	4515	20230517	79.84	11350	-28.46	20240223	5780	40.48	20240118	19100	-57.49	20230915	4750	70.95	20231207	5.36	N	077500	500	114 억	12039435	N	N	2173	N	N
10	20240328	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	100	2	1.26	2281424130	283034	130.38	8000	8150	7900	10320	5560	7940	8060.72	55.22	0	-470	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1752	10.69	0.81	12	1.30	752.00	9867.00	11350	20240223	-29.16	4515	20230517	78.07	11350	-29.16	20240223	5780	39.10	20240118	19100	-57.91	20230915	4750	69.26	20231207	5.51	N	077500	500	114 억	12034856	N	N	2173	N	N
11	20240328	150626	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	100	2	1.26	2139451660	265395	122.26	8000	8150	7900	10320	5560	7940	8061.39	55.22	0	-1685	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1752	10.69	0.81	12	1.22	752.00	9867.00	11350	20240223	-29.16	4515	20230517	78.07	11350	-29.16	20240223	5780	39.10	20240118	19100	-57.91	20230915	4750	69.26	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
12	20240328	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	120	2	1.51	1886290910	233920	107.76	8000	8150	7900	10320	5560	7940	8063.83	55.22	0	1715	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1757	10.72	0.82	12	1.07	752.00	9867.00	11350	20240223	-28.99	4515	20230517	78.52	11350	-28.99	20240223	5780	39.45	20240118	19100	-57.80	20230915	4750	69.68	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
13	20240328	130617	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	140	2	1.76	1557645040	193433	89.11	8000	8130	7900	10320	5560	7940	8052.64	55.22	0	5316	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1761	10.74	0.82	12	0.89	752.00	9867.00	11350	20240223	-28.81	4515	20230517	78.96	11350	-28.81	20240223	5780	39.79	20240118	19100	-57.70	20230915	4750	70.11	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
14	20240328	120622	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	130	2	1.64	1356627310	168497	77.62	8000	8130	7900	10320	5560	7940	8051.35	55.22	0	6439	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1759	10.73	0.82	12	0.77	752.00	9867.00	11350	20240223	-28.90	4515	20230517	78.74	11350	-28.90	20240223	5780	39.62	20240118	19100	-57.75	20230915	4750	69.89	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
15	20240328	110622	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	140	2	1.76	1132372010	140674	64.80	8000	8130	7900	10320	5560	7940	8049.62	55.22	0	15140	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1761	10.74	0.82	12	0.65	752.00	9867.00	11350	20240223	-28.81	4515	20230517	78.96	11350	-28.81	20240223	5780	39.79	20240118	19100	-57.70	20230915	4750	70.11	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
16	20240328	100616	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	160	2	2.02	571267340	71251	32.82	8000	8110	7900	10320	5560	7940	8017.68	55.22	0	11930	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1765	10.77	0.82	12	0.33	752.00	9867.00	11350	20240223	-28.63	4515	20230517	79.40	11350	-28.63	20240223	5780	40.14	20240118	19100	-57.59	20230915	4750	70.53	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
17	20240328	090631	57	100.00	KOSPI	유통업	N	N	N	N	N	7950	10	2	0.13	77103310	9694	4.47	8000	8030	7900	10320	5560	7940	7953.72	55.22	0	2432	8173	8056	7913	7796	7653	7985	7725	115	2380	500	5550	10	1	21794015	1733	10.57	0.81	12	0.04	752.00	9867.00	11350	20240223	-29.96	4515	20230517	76.08	11350	-29.96	20240223	5780	37.54	20240118	19100	-58.38	20230915	4750	67.37	20231207	5.51	N	077500	500	114 억	12034856	N	N	884	N	N
18	20240327	160628	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-110	5	-1.37	1697732380	215524	59.47	8000	8030	7770	10460	5640	8050	7876.91	55.31	0	-19809	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1730	10.56	0.80	12	0.99	752.00	9867.00	11350	20240223	-30.04	4515	20230517	75.86	11350	-30.04	20240223	5780	37.37	20240118	19100	-58.43	20230915	4750	67.16	20231207	5.38	N	077500	500	114 억	12054493	N	N	884	N	N
19	20240327	150629	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-80	5	-0.99	1561003880	198306	54.72	8000	8030	7770	10460	5640	8050	7871.67	55.31	0	-23565	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1737	10.60	0.81	12	0.91	752.00	9867.00	11350	20240223	-29.78	4515	20230517	76.52	11350	-29.78	20240223	5780	37.89	20240118	19100	-58.27	20230915	4750	67.79	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
20	20240327	140629	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-140	5	-1.74	1282275410	163132	45.01	8000	8000	7770	10460	5640	8050	7860.32	55.31	0	-26977	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1724	10.52	0.80	12	0.75	752.00	9867.00	11350	20240223	-30.31	4515	20230517	75.19	11350	-30.31	20240223	5780	36.85	20240118	19100	-58.59	20230915	4750	66.53	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
21	20240327	130630	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	-200	5	-2.48	1177652610	149878	41.36	8000	8000	7770	10460	5640	8050	7857.37	55.31	0	-21664	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1711	10.44	0.80	12	0.69	752.00	9867.00	11350	20240223	-30.84	4515	20230517	73.86	11350	-30.84	20240223	5780	35.81	20240118	19100	-58.90	20230915	4750	65.26	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
22	20240327	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	-190	5	-2.36	1078317670	137207	37.86	8000	8000	7770	10460	5640	8050	7859.02	55.31	0	-18738	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1713	10.45	0.80	12	0.63	752.00	9867.00	11350	20240223	-30.75	4515	20230517	74.09	11350	-30.75	20240223	5780	35.99	20240118	19100	-58.85	20230915	4750	65.47	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
23	20240327	110629	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-240	5	-2.98	695476150	88163	24.33	8000	8000	7810	10460	5640	8050	7888.48	55.31	0	-23654	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1702	10.39	0.79	12	0.40	752.00	9867.00	11350	20240223	-31.19	4515	20230517	72.98	11350	-31.19	20240223	5780	35.12	20240118	19100	-59.11	20230915	4750	64.42	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
24	20240327	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-150	5	-1.86	257296680	32489	8.96	8000	8000	7870	10460	5640	8050	7919.39	55.31	0	-4748	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1722	10.51	0.80	12	0.15	752.00	9867.00	11350	20240223	-30.40	4515	20230517	74.97	11350	-30.40	20240223	5780	36.68	20240118	19100	-58.64	20230915	4750	66.32	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
25	20240327	090630	57	100.00	KOSPI	유통업	N	N	N	N	N	7950	-100	5	-1.24	34640050	4351	1.20	8000	8000	7910	10460	5640	8050	7960.83	55.31	0	-657	8336	8192	7966	7822	7596	8265	7895	115	2410	500	5630	10	1	21794015	1733	10.57	0.81	12	0.02	752.00	9867.00	11350	20240223	-29.96	4515	20230517	76.08	11350	-29.96	20240223	5780	37.54	20240118	19100	-58.38	20230915	4750	67.37	20231207	5.38	N	077500	500	114 억	12054493	N	N	709	N	N
26	20240326	160529	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	330	2	4.27	2864482270	358682	102.06	7740	8110	7740	10030	5410	7720	7986.09	54.97	0	74440	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1754	10.70	0.82	12	1.65	752.00	9867.00	11350	20240223	-29.07	4515	20230517	78.29	11350	-29.07	20240223	5780	39.27	20240118	19100	-57.85	20230915	4750	69.47	20231207	5.47	N	077500	500	114 억	11980004	N	N	709	N	N
27	20240326	150621	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	330	2	4.27	2733613680	342418	97.43	7740	8110	7740	10030	5410	7720	7983.31	54.97	0	74637	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1754	10.70	0.82	12	1.57	752.00	9867.00	11350	20240223	-29.07	4515	20230517	78.29	11350	-29.07	20240223	5780	39.27	20240118	19100	-57.85	20230915	4750	69.47	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
28	20240326	140617	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	290	2	3.76	2337680060	293112	83.40	7740	8110	7740	10030	5410	7720	7975.43	54.97	0	70148	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1746	10.65	0.81	12	1.34	752.00	9867.00	11350	20240223	-29.43	4515	20230517	77.41	11350	-29.43	20240223	5780	38.58	20240118	19100	-58.06	20230915	4750	68.63	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
29	20240326	130616	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	270	2	3.50	2114132730	265167	75.45	7740	8110	7740	10030	5410	7720	7972.89	54.97	0	55112	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1741	10.62	0.81	12	1.22	752.00	9867.00	11350	20240223	-29.60	4515	20230517	76.97	11350	-29.60	20240223	5780	38.24	20240118	19100	-58.17	20230915	4750	68.21	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
30	20240326	120618	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	300	2	3.89	1696249560	212810	60.55	7740	8110	7740	10030	5410	7720	7970.79	54.97	0	47853	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1748	10.66	0.81	12	0.98	752.00	9867.00	11350	20240223	-29.34	4515	20230517	77.63	11350	-29.34	20240223	5780	38.75	20240118	19100	-58.01	20230915	4750	68.84	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
31	20240326	110612	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	310	2	4.02	1478388070	185664	52.83	7740	8110	7740	10030	5410	7720	7962.78	54.97	0	45260	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1750	10.68	0.81	12	0.85	752.00	9867.00	11350	20240223	-29.25	4515	20230517	77.85	11350	-29.25	20240223	5780	38.93	20240118	19100	-57.96	20230915	4750	69.05	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
32	20240326	100620	57	100.00	KOSPI	유통업	N	N	N	N	N	7950	230	2	2.98	759101610	96284	27.40	7740	7980	7740	10030	5410	7720	7884.08	54.97	0	28446	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1733	10.57	0.81	12	0.44	752.00	9867.00	11350	20240223	-29.96	4515	20230517	76.08	11350	-29.96	20240223	5780	37.54	20240118	19100	-58.38	20230915	4750	67.37	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
33	20240326	090619	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	60	2	0.78	70972890	9141	2.60	7740	7800	7740	10030	5410	7720	7764.49	54.97	0	1398	8160	7940	7830	7610	7500	7885	7555	115	2310	500	5400	10	1	21794015	1696	10.35	0.79	12	0.04	752.00	9867.00	11350	20240223	-31.45	4515	20230517	72.31	11350	-31.45	20240223	5780	34.60	20240118	19100	-59.27	20230915	4750	63.79	20231207	5.47	N	077500	500	114 억	11980004	N	N	388	N	N
34	20240325	160639	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-280	5	-3.50	2726996210	348367	142.67	8050	8050	7720	10400	5600	8000	7828.16	55.17	0	-44237	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1682	10.27	0.78	12	1.60	752.00	9867.00	11350	20240223	-31.98	4515	20230517	70.99	11350	-31.98	20240223	5780	33.56	20240118	19100	-59.58	20230915	4750	62.53	20231207	5.46	N	077500	500	114 억	12024002	N	N	388	N	N
35	20240325	150643	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-200	5	-2.50	2359505570	300926	123.24	8050	8050	7760	10400	5600	8000	7840.81	55.17	0	-44154	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1700	10.37	0.79	12	1.38	752.00	9867.00	11350	20240223	-31.28	4515	20230517	72.76	11350	-31.28	20240223	5780	34.95	20240118	19100	-59.16	20230915	4750	64.21	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
36	20240325	140641	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-200	5	-2.50	1978246110	251902	103.16	8050	8050	7760	10400	5600	8000	7853.23	55.17	0	-39587	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1700	10.37	0.79	12	1.16	752.00	9867.00	11350	20240223	-31.28	4515	20230517	72.76	11350	-31.28	20240223	5780	34.95	20240118	19100	-59.16	20230915	4750	64.21	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
37	20240325	130643	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-180	5	-2.25	1780889810	226632	92.81	8050	8050	7760	10400	5600	8000	7858.06	55.17	0	-34428	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1704	10.40	0.79	12	1.04	752.00	9867.00	11350	20240223	-31.10	4515	20230517	73.20	11350	-31.10	20240223	5780	35.29	20240118	19100	-59.06	20230915	4750	64.63	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
38	20240325	120644	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-190	5	-2.38	1664005620	211682	86.69	8050	8050	7760	10400	5600	8000	7860.87	55.17	0	-31594	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1702	10.39	0.79	12	0.97	752.00	9867.00	11350	20240223	-31.19	4515	20230517	72.98	11350	-31.19	20240223	5780	35.12	20240118	19100	-59.11	20230915	4750	64.42	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
39	20240325	110642	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-210	5	-2.62	1438114640	182688	74.82	8050	8050	7760	10400	5600	8000	7871.97	55.17	0	-24341	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1698	10.36	0.79	12	0.84	752.00	9867.00	11350	20240223	-31.37	4515	20230517	72.54	11350	-31.37	20240223	5780	34.78	20240118	19100	-59.21	20230915	4750	64.00	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
40	20240325	100642	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-80	5	-1.00	699936030	88417	36.21	8050	8050	7870	10400	5600	8000	7916.30	55.17	0	-16695	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1726	10.53	0.80	12	0.41	752.00	9867.00	11350	20240223	-30.22	4515	20230517	75.42	11350	-30.22	20240223	5780	37.02	20240118	19100	-58.53	20230915	4750	66.74	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
41	20240325	090643	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-90	5	-1.12	107425400	13478	5.52	8050	8050	7910	10400	5600	8000	7970.41	55.17	0	-6806	8326	8162	8036	7872	7746	8100	7810	115	2400	500	5600	10	1	21794015	1724	10.52	0.80	12	0.06	752.00	9867.00	11350	20240223	-30.31	4515	20230517	75.19	11350	-30.31	20240223	5780	36.85	20240118	19100	-58.59	20230915	4750	66.53	20231207	5.46	N	077500	500	114 억	12024002	N	N	743	N	N
42	20240322	160642	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-110	5	-1.36	1945605450	242087	56.73	8190	8200	7910	10540	5680	8110	8036.88	55.14	0	3520	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1744	4.45	0.62	12	1.11	1796.00	12933.00	11350	20240223	-29.52	4515	20230517	77.19	11350	-29.52	20240223	5780	38.41	20240118	19100	-58.12	20230915	4750	68.42	20231207	5.48	N	077500	500	114 억	12017805	N	N	743	N	N
43	20240322	150644	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	-130	5	-1.60	1767084010	219772	51.50	8190	8200	7910	10540	5680	8110	8040.53	55.14	0	6253	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1739	4.44	0.62	12	1.01	1796.00	12933.00	11350	20240223	-29.69	4515	20230517	76.74	11350	-29.69	20240223	5780	38.06	20240118	19100	-58.22	20230915	4750	68.00	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
44	20240322	140637	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-140	5	-1.73	1493744670	185396	43.44	8190	8200	7940	10540	5680	8110	8057.05	55.14	0	8426	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1737	4.44	0.62	12	0.85	1796.00	12933.00	11350	20240223	-29.78	4515	20230517	76.52	11350	-29.78	20240223	5780	37.89	20240118	19100	-58.27	20230915	4750	67.79	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
45	20240322	130641	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-50	5	-0.62	1188213910	147217	34.50	8190	8200	8000	10540	5680	8110	8071.17	55.14	0	8827	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1757	4.49	0.62	12	0.68	1796.00	12933.00	11350	20240223	-28.99	4515	20230517	78.52	11350	-28.99	20240223	5780	39.45	20240118	19100	-57.80	20230915	4750	69.68	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
46	20240322	120635	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	-60	5	-0.74	1029685340	127461	29.87	8190	8200	8000	10540	5680	8110	8078.43	55.14	0	8662	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1754	4.48	0.62	12	0.58	1796.00	12933.00	11350	20240223	-29.07	4515	20230517	78.29	11350	-29.07	20240223	5780	39.27	20240118	19100	-57.85	20230915	4750	69.47	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
47	20240322	110642	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-30	5	-0.37	761128740	94007	22.03	8190	8200	8040	10540	5680	8110	8096.51	55.14	0	4875	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1761	4.50	0.62	12	0.43	1796.00	12933.00	11350	20240223	-28.81	4515	20230517	78.96	11350	-28.81	20240223	5780	39.79	20240118	19100	-57.70	20230915	4750	70.11	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
48	20240322	100637	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	0	3	0.00	581221820	71757	16.81	8190	8200	8040	10540	5680	8110	8099.86	55.14	0	5725	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1767	4.52	0.63	12	0.33	1796.00	12933.00	11350	20240223	-28.55	4515	20230517	79.62	11350	-28.55	20240223	5780	40.31	20240118	19100	-57.54	20230915	4750	70.74	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
49	20240322	090635	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	40	2	0.49	134869270	16569	3.88	8190	8200	8100	10540	5680	8110	8139.86	55.14	0	-107	8716	8412	8236	7932	7756	8325	7845	115	2430	500	5670	10	1	21794015	1776	4.54	0.63	12	0.08	1796.00	12933.00	11350	20240223	-28.19	4515	20230517	80.51	11350	-28.19	20240223	5780	41.00	20240118	19100	-57.33	20230915	4750	71.58	20231207	5.48	N	077500	500	114 억	12017805	N	N	1882	N	N
50	20240321	160641	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	-100	5	-1.22	3468938750	420912	171.91	8400	8540	8060	10670	5750	8210	8241.68	55.37	0	-46307	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1767	4.52	0.63	12	1.93	1796.00	12933.00	11350	20240223	-28.55	4515	20230517	79.62	11350	-28.55	20240223	5780	40.31	20240118	19100	-57.54	20230915	4750	70.74	20231207	5.44	N	077500	500	114 억	12068174	N	N	1830	N	N
51	20240321	150637	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-80	5	-0.97	3132808020	379431	154.97	8400	8540	8060	10670	5750	8210	8256.60	55.37	0	-41502	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1772	4.53	0.63	12	1.74	1796.00	12933.00	11350	20240223	-28.37	4515	20230517	80.07	11350	-28.37	20240223	5780	40.66	20240118	19100	-57.43	20230915	4750	71.16	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
52	20240321	140637	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	-30	5	-0.37	2352799350	283441	115.77	8400	8540	8160	10670	5750	8210	8300.85	55.37	0	-18082	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1783	4.55	0.63	12	1.30	1796.00	12933.00	11350	20240223	-27.93	4515	20230517	81.17	11350	-27.93	20240223	5780	41.52	20240118	19100	-57.17	20230915	4750	72.21	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
53	20240321	130629	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	0	3	0.00	2025775640	243479	99.44	8400	8540	8180	10670	5750	8210	8320.13	55.37	0	-6916	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1789	4.57	0.63	12	1.12	1796.00	12933.00	11350	20240223	-27.67	4515	20230517	81.84	11350	-27.67	20240223	5780	42.04	20240118	19100	-57.02	20230915	4750	72.84	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
54	20240321	120637	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	0	3	0.00	1825913820	219125	89.50	8400	8540	8200	10670	5750	8210	8332.75	55.37	0	5025	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1789	4.57	0.63	12	1.01	1796.00	12933.00	11350	20240223	-27.67	4515	20230517	81.84	11350	-27.67	20240223	5780	42.04	20240118	19100	-57.02	20230915	4750	72.84	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
55	20240321	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	8230	20	2	0.24	1643591390	196921	80.43	8400	8540	8210	10670	5750	8210	8346.45	55.37	0	14246	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1794	4.58	0.64	12	0.90	1796.00	12933.00	11350	20240223	-27.49	4515	20230517	82.28	11350	-27.49	20240223	5780	42.39	20240118	19100	-56.91	20230915	4750	73.26	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
56	20240321	100639	57	100.00	KOSPI	유통업	N	N	N	N	N	8240	30	2	0.37	1290947350	154056	62.92	8400	8540	8230	10670	5750	8210	8379.73	55.37	0	17783	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1796	4.59	0.64	12	0.71	1796.00	12933.00	11350	20240223	-27.40	4515	20230517	82.50	11350	-27.40	20240223	5780	42.56	20240118	19100	-56.86	20230915	4750	73.47	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
57	20240321	090641	57	100.00	KOSPI	유통업	N	N	N	N	N	8490	280	2	3.41	455895320	53905	22.02	8400	8540	8400	10670	5750	8210	8457.41	55.37	0	12535	8516	8362	8276	8122	8036	8320	8080	115	2460	500	5740	10	1	21794015	1850	4.73	0.66	12	0.25	1796.00	12933.00	11350	20240223	-25.20	4515	20230517	88.04	11350	-25.20	20240223	5780	46.89	20240118	19100	-55.55	20230915	4750	78.74	20231207	5.44	N	077500	500	114 억	12068174	N	N	140	N	N
58	20240320	160631	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	10	2	0.12	1979525310	239293	70.14	8230	8430	8190	10660	5740	8200	8273.58	55.37	7480	2169	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1789	4.57	0.63	12	1.10	1796.00	12933.00	11350	20240223	-27.67	4515	20230517	81.84	11350	-27.67	20240223	5780	42.04	20240118	19100	-57.02	20230915	4750	72.84	20231207	5.44	N	077500	500	114 억	12066370	N	N	140	N	N
59	20240320	150633	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	70	2	0.85	1799447640	217394	63.72	8230	8430	8190	10660	5740	8200	8277.37	55.37	7480	2626	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1802	4.60	0.64	12	1.00	1796.00	12933.00	11350	20240223	-27.14	4515	20230517	83.17	11350	-27.14	20240223	5780	43.08	20240118	19100	-56.70	20230915	4750	74.11	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
60	20240320	140637	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	70	2	0.85	1316094360	159322	46.70	8230	8420	8190	10660	5740	8200	8260.61	55.37	7480	-6739	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1802	4.60	0.64	12	0.73	1796.00	12933.00	11350	20240223	-27.14	4515	20230517	83.17	11350	-27.14	20240223	5780	43.08	20240118	19100	-56.70	20230915	4750	74.11	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
61	20240320	130639	57	100.00	KOSPI	유통업	N	N	N	N	N	8240	40	2	0.49	1196353620	144795	42.44	8230	8420	8190	10660	5740	8200	8262.41	55.37	7480	-3542	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1796	4.59	0.64	12	0.66	1796.00	12933.00	11350	20240223	-27.40	4515	20230517	82.50	11350	-27.40	20240223	5780	42.56	20240118	19100	-56.86	20230915	4750	73.47	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
62	20240320	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	8220	20	2	0.24	1094090060	132354	38.80	8230	8420	8190	10660	5740	8200	8266.41	55.37	7480	573	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1791	4.58	0.64	12	0.61	1796.00	12933.00	11350	20240223	-27.58	4515	20230517	82.06	11350	-27.58	20240223	5780	42.21	20240118	19100	-56.96	20230915	4750	73.05	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
63	20240320	110633	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	60	2	0.73	902097540	108976	31.94	8230	8420	8200	10660	5740	8200	8277.97	55.37	7480	4590	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1800	4.60	0.64	12	0.50	1796.00	12933.00	11350	20240223	-27.22	4515	20230517	82.95	11350	-27.22	20240223	5780	42.91	20240118	19100	-56.75	20230915	4750	73.89	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
64	20240320	100631	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	50	2	0.61	571493460	68850	20.18	8230	8420	8230	10660	5740	8200	8300.61	55.37	7480	-556	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1798	4.59	0.64	12	0.32	1796.00	12933.00	11350	20240223	-27.31	4515	20230517	82.72	11350	-27.31	20240223	5780	42.73	20240118	19100	-56.81	20230915	4750	73.68	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
65	20240320	090630	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	130	2	1.59	117734070	14212	4.17	8230	8340	8230	10660	5740	8200	8284.33	55.37	7480	6716	8526	8362	8256	8092	7986	8310	8040	115	2460	500	5740	10	1	21794015	1815	4.64	0.64	12	0.07	1796.00	12933.00	11350	20240223	-26.61	4515	20230517	84.50	11350	-26.61	20240223	5780	44.12	20240118	19100	-56.39	20230915	4750	75.37	20231207	5.44	N	077500	500	114 억	12066370	N	N	194	N	N
66	20240319	160623	57	100.00	KOSPI	유통업	N	N	N	N	N	8200	-260	5	-3.07	2793792770	339007	104.25	8380	8420	8150	10990	5930	8460	8240.42	55.49	0	-62860	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1787	4.57	0.63	12	1.56	1796.00	12933.00	11350	20240223	-27.75	4515	20230517	81.62	11350	-27.75	20240223	5780	41.87	20240118	19100	-57.07	20230915	4750	72.63	20231207	5.41	N	077500	500	114 억	12094065	N	N	194	N	N
67	20240319	150632	57	100.00	KOSPI	유통업	N	N	N	N	N	8240	-220	5	-2.60	2656509270	322258	99.10	8380	8420	8150	10990	5930	8460	8242.51	55.49	0	-63349	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1796	4.59	0.64	12	1.48	1796.00	12933.00	11350	20240223	-27.40	4515	20230517	82.50	11350	-27.40	20240223	5780	42.56	20240118	19100	-56.86	20230915	4750	73.47	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
68	20240319	140633	57	100.00	KOSPI	유통업	N	N	N	N	N	8170	-290	5	-3.43	2371794100	287506	88.41	8380	8420	8150	10990	5930	8460	8248.55	55.49	0	-56925	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1781	4.55	0.63	12	1.32	1796.00	12933.00	11350	20240223	-28.02	4515	20230517	80.95	11350	-28.02	20240223	5780	41.35	20240118	19100	-57.23	20230915	4750	72.00	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
69	20240319	130604	57	100.00	KOSPI	유통업	N	N	N	N	N	8230	-230	5	-2.72	2044609020	247511	76.11	8380	8420	8150	10990	5930	8460	8259.58	55.49	0	-51077	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1794	4.58	0.64	12	1.14	1796.00	12933.00	11350	20240223	-27.49	4515	20230517	82.28	11350	-27.49	20240223	5780	42.39	20240118	19100	-56.91	20230915	4750	73.26	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
70	20240319	120629	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	-190	5	-2.25	1586492910	191662	58.94	8380	8420	8150	10990	5930	8460	8276.25	55.49	0	-47832	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1802	4.60	0.64	12	0.88	1796.00	12933.00	11350	20240223	-27.14	4515	20230517	83.17	11350	-27.14	20240223	5780	43.08	20240118	19100	-56.70	20230915	4750	74.11	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
71	20240319	110628	57	100.00	KOSPI	유통업	N	N	N	N	N	8290	-170	5	-2.01	1404100420	169608	52.16	8380	8420	8150	10990	5930	8460	8277.04	55.49	0	-36183	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1807	4.62	0.64	12	0.78	1796.00	12933.00	11350	20240223	-26.96	4515	20230517	83.61	11350	-26.96	20240223	5780	43.43	20240118	19100	-56.60	20230915	4750	74.53	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
72	20240319	100631	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	-130	5	-1.54	1240512360	149918	46.10	8380	8420	8150	10990	5930	8460	8272.91	55.49	0	-38041	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1815	4.64	0.64	12	0.69	1796.00	12933.00	11350	20240223	-26.61	4515	20230517	84.50	11350	-26.61	20240223	5780	44.12	20240118	19100	-56.39	20230915	4750	75.37	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
73	20240319	090630	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	-130	5	-1.54	302406440	36206	11.13	8380	8420	8310	10990	5930	8460	8348.18	55.49	0	-9922	8746	8602	8426	8282	8106	8675	8355	115	2530	500	5920	10	1	21794015	1815	4.64	0.64	12	0.17	1796.00	12933.00	11350	20240223	-26.61	4515	20230517	84.50	11350	-26.61	20240223	5780	44.12	20240118	19100	-56.39	20230915	4750	75.37	20231207	5.41	N	077500	500	114 억	12094065	N	N	376	N	N
74	20240318	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	8460	70	2	0.83	2710076340	321786	96.89	8300	8570	8250	10900	5880	8390	8421.83	55.54	0	19781	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1844	4.71	0.65	12	1.48	1796.00	12933.00	11350	20240223	-25.46	4515	20230517	87.38	11350	-25.46	20240223	5780	46.37	20240118	19100	-55.71	20230915	4750	78.11	20231207	5.27	N	077500	500	114 억	12103897	N	N	376	N	N
75	20240318	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	110	2	1.31	2557875670	303834	91.49	8300	8570	8250	10900	5880	8390	8418.68	55.54	0	16877	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1852	4.73	0.66	12	1.39	1796.00	12933.00	11350	20240223	-25.11	4515	20230517	88.26	11350	-25.11	20240223	5780	47.06	20240118	19100	-55.50	20230915	4750	78.95	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
76	20240318	140627	57	100.00	KOSPI	유통업	N	N	N	N	N	8520	130	2	1.55	2255200970	268198	80.76	8300	8570	8250	10900	5880	8390	8408.73	55.54	0	6114	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1857	4.74	0.66	12	1.23	1796.00	12933.00	11350	20240223	-24.93	4515	20230517	88.70	11350	-24.93	20240223	5780	47.40	20240118	19100	-55.39	20230915	4750	79.37	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
77	20240318	130627	57	100.00	KOSPI	유통업	N	N	N	N	N	8520	130	2	1.55	2052035040	244328	73.57	8300	8570	8250	10900	5880	8390	8398.70	55.54	0	3165	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1857	4.74	0.66	12	1.12	1796.00	12933.00	11350	20240223	-24.93	4515	20230517	88.70	11350	-24.93	20240223	5780	47.40	20240118	19100	-55.39	20230915	4750	79.37	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
78	20240318	120624	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	110	2	1.31	1866042300	222527	67.00	8300	8530	8250	10900	5880	8390	8385.69	55.54	0	5024	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1852	4.73	0.66	12	1.02	1796.00	12933.00	11350	20240223	-25.11	4515	20230517	88.26	11350	-25.11	20240223	5780	47.06	20240118	19100	-55.50	20230915	4750	78.95	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
79	20240318	110628	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	140	2	1.67	1702458180	203245	61.20	8300	8530	8250	10900	5880	8390	8376.37	55.54	0	2022	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1859	4.75	0.66	12	0.93	1796.00	12933.00	11350	20240223	-24.85	4515	20230517	88.93	11350	-24.85	20240223	5780	47.58	20240118	19100	-55.34	20230915	4750	79.58	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
80	20240318	100626	57	100.00	KOSPI	유통업	N	N	N	N	N	8440	50	2	0.60	1335602020	160049	48.19	8300	8450	8250	10900	5880	8390	8344.90	55.54	0	-2945	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1839	4.70	0.65	12	0.73	1796.00	12933.00	11350	20240223	-25.64	4515	20230517	86.93	11350	-25.64	20240223	5780	46.02	20240118	19100	-55.81	20230915	4750	77.68	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
81	20240318	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	20	2	0.24	535951860	64354	19.38	8300	8410	8300	10900	5880	8390	8327.99	55.54	0	16566	8663	8526	8413	8276	8163	8470	8220	115	2510	500	5870	10	1	21794015	1833	4.68	0.65	12	0.30	1796.00	12933.00	11350	20240223	-25.90	4515	20230517	86.27	11350	-25.90	20240223	5780	45.50	20240118	19100	-55.97	20230915	4750	77.05	20231207	5.27	N	077500	500	114 억	12103897	N	N	329	N	N
82	20240315	160619	57	100.00	KOSPI	유통업	N	N	N	N	N	8390	-220	5	-2.56	2717252510	323147	64.93	8460	8550	8300	11190	6030	8610	8408.79	55.69	0	-36837	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1829	4.67	0.65	12	1.48	1796.00	12933.00	11350	20240223	-26.08	4515	20230517	85.83	11350	-26.08	20240223	5780	45.16	20240118	19100	-56.07	20230915	4750	76.63	20231207	5.27	N	077500	500	114 억	12136395	N	N	329	N	N
83	20240315	150556	57	100.00	KOSPI	유통업	N	N	N	N	N	8440	-170	5	-1.97	2512577180	298791	60.04	8460	8550	8300	11190	6030	8610	8409.15	55.69	0	-33907	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1839	4.70	0.65	12	1.37	1796.00	12933.00	11350	20240223	-25.64	4515	20230517	86.93	11350	-25.64	20240223	5780	46.02	20240118	19100	-55.81	20230915	4750	77.68	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
84	20240315	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	8380	-230	5	-2.67	2272791600	270203	54.29	8460	8550	8300	11190	6030	8610	8411.42	55.69	0	-36238	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1826	4.67	0.65	12	1.24	1796.00	12933.00	11350	20240223	-26.17	4515	20230517	85.60	11350	-26.17	20240223	5780	44.98	20240118	19100	-56.13	20230915	4750	76.42	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
85	20240315	130622	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	-200	5	-2.32	2068993330	245900	49.41	8460	8550	8300	11190	6030	8610	8413.96	55.69	0	-33613	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1833	4.68	0.65	12	1.13	1796.00	12933.00	11350	20240223	-25.90	4515	20230517	86.27	11350	-25.90	20240223	5780	45.50	20240118	19100	-55.97	20230915	4750	77.05	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
86	20240315	120622	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	-200	5	-2.32	1916311610	227732	45.76	8460	8550	8300	11190	6030	8610	8414.77	55.69	0	-31462	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1833	4.68	0.65	12	1.04	1796.00	12933.00	11350	20240223	-25.90	4515	20230517	86.27	11350	-25.90	20240223	5780	45.50	20240118	19100	-55.97	20230915	4750	77.05	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
87	20240315	110616	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	-200	5	-2.32	1698513180	201721	40.53	8460	8550	8300	11190	6030	8610	8420.11	55.69	0	-25344	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1833	4.68	0.65	12	0.93	1796.00	12933.00	11350	20240223	-25.90	4515	20230517	86.27	11350	-25.90	20240223	5780	45.50	20240118	19100	-55.97	20230915	4750	77.05	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
88	20240315	100620	57	100.00	KOSPI	유통업	N	N	N	N	N	8510	-100	5	-1.16	1257968510	149467	30.03	8460	8550	8300	11190	6030	8610	8416.36	55.69	0	-16749	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1855	4.74	0.66	12	0.69	1796.00	12933.00	11350	20240223	-25.02	4515	20230517	88.48	11350	-25.02	20240223	5780	47.23	20240118	19100	-55.45	20230915	4750	79.16	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
89	20240315	090623	57	100.00	KOSPI	유통업	N	N	N	N	N	8490	-120	5	-1.39	321654100	37948	7.63	8460	8550	8450	11190	6030	8610	8476.18	55.69	0	5646	9270	8940	8770	8440	8270	8855	8355	115	2580	500	6020	10	1	21794015	1850	4.73	0.66	12	0.17	1796.00	12933.00	11350	20240223	-25.20	4515	20230517	88.04	11350	-25.20	20240223	5780	46.89	20240118	19100	-55.55	20230915	4750	78.74	20231207	5.27	N	077500	500	114 억	12136395	N	N	393	N	N
90	20240314	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	8610	-460	5	-5.07	4261240760	488890	61.40	9100	9100	8600	11790	6350	9070	8716.30	56.39	0	-151781	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1876	4.79	0.67	12	2.24	1796.00	12933.00	11350	20240223	-24.14	4515	20230517	90.70	11350	-24.14	20240223	5780	48.96	20240118	19100	-54.92	20230915	4750	81.26	20231207	5.29	N	077500	500	114 억	12289150	N	N	393	N	N
91	20240314	150617	57	100.00	KOSPI	유통업	N	N	N	N	N	8630	-440	5	-4.85	3889955890	445810	55.99	9100	9100	8620	11790	6350	9070	8725.08	56.39	0	-140967	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1881	4.81	0.67	12	2.05	1796.00	12933.00	11350	20240223	-23.96	4515	20230517	91.14	11350	-23.96	20240223	5780	49.31	20240118	19100	-54.82	20230915	4750	81.68	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
92	20240314	140617	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-370	5	-4.08	3378917020	386724	48.57	9100	9100	8620	11790	6350	9070	8736.71	56.39	0	-125407	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1896	4.84	0.67	12	1.77	1796.00	12933.00	11350	20240223	-23.35	4515	20230517	92.69	11350	-23.35	20240223	5780	50.52	20240118	19100	-54.45	20230915	4750	83.16	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
93	20240314	130613	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-420	5	-4.63	3040636890	347651	43.66	9100	9100	8630	11790	6350	9070	8745.62	56.39	0	-110423	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1885	4.82	0.67	12	1.60	1796.00	12933.00	11350	20240223	-23.79	4515	20230517	91.58	11350	-23.79	20240223	5780	49.65	20240118	19100	-54.71	20230915	4750	82.11	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
94	20240314	120614	57	100.00	KOSPI	유통업	N	N	N	N	N	8690	-380	5	-4.19	2647785080	302305	37.97	9100	9100	8650	11790	6350	9070	8757.97	56.39	0	-80186	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1894	4.84	0.67	12	1.39	1796.00	12933.00	11350	20240223	-23.44	4515	20230517	92.47	11350	-23.44	20240223	5780	50.35	20240118	19100	-54.50	20230915	4750	82.95	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
95	20240314	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	8690	-380	5	-4.19	2264239210	258158	32.42	9100	9100	8650	11790	6350	9070	8769.98	56.39	0	-65589	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1894	4.84	0.67	12	1.18	1796.00	12933.00	11350	20240223	-23.44	4515	20230517	92.47	11350	-23.44	20240223	5780	50.35	20240118	19100	-54.50	20230915	4750	82.95	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
96	20240314	100619	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-320	5	-3.53	1647693340	187155	23.50	9100	9100	8670	11790	6350	9070	8802.95	56.39	0	-56093	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1907	4.87	0.68	12	0.86	1796.00	12933.00	11350	20240223	-22.91	4515	20230517	93.80	11350	-22.91	20240223	5780	51.38	20240118	19100	-54.19	20230915	4750	84.21	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
97	20240314	090617	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	-100	5	-1.10	206572040	22995	2.89	9100	9100	8890	11790	6350	9070	8980.78	56.39	0	-1521	9870	9470	9150	8750	8430	9310	8590	115	2720	500	6340	10	1	21794015	1955	4.99	0.69	12	0.11	1796.00	12933.00	11350	20240223	-20.97	4515	20230517	98.67	11350	-20.97	20240223	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	5.29	N	077500	500	114 억	12289150	N	N	1180	N	N
98	20240313	160609	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-10	5	-0.11	7172607210	783472	102.70	9300	9550	8830	11800	6360	9080	9155.20	56.66	0	-60819	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1977	5.05	0.70	12	3.59	1796.00	12933.00	11350	20240223	-20.09	4515	20230517	100.89	11350	-20.09	20240223	5780	56.92	20240118	19100	-52.51	20230915	4750	90.95	20231207	5.25	N	077500	500	114 억	12348433	N	N	1180	N	N
99	20240313	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	-30	5	-0.33	6772267410	739374	96.92	9300	9550	8830	11800	6360	9080	9159.48	56.66	0	-74311	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1972	5.04	0.70	12	3.39	1796.00	12933.00	11350	20240223	-20.26	4515	20230517	100.44	11350	-20.26	20240223	5780	56.57	20240118	19100	-52.62	20230915	4750	90.53	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
100	20240313	140613	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-160	5	-1.76	6343362560	691699	90.67	9300	9550	8830	11800	6360	9080	9170.72	56.66	0	-82505	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1944	4.97	0.69	12	3.17	1796.00	12933.00	11350	20240223	-21.41	4515	20230517	97.56	11350	-21.41	20240223	5780	54.33	20240118	19100	-53.30	20230915	4750	87.79	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
101	20240313	130615	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-130	5	-1.43	5695413370	618895	81.13	9300	9550	8930	11800	6360	9080	9202.59	56.66	0	-63439	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1951	4.98	0.69	12	2.84	1796.00	12933.00	11350	20240223	-21.15	4515	20230517	98.23	11350	-21.15	20240223	5780	54.84	20240118	19100	-53.14	20230915	4750	88.42	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
102	20240313	120611	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	-70	5	-0.77	5270242860	571545	74.92	9300	9550	8930	11800	6360	9080	9221.10	56.66	0	-57081	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1964	5.02	0.70	12	2.62	1796.00	12933.00	11350	20240223	-20.62	4515	20230517	99.56	11350	-20.62	20240223	5780	55.88	20240118	19100	-52.83	20230915	4750	89.68	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
103	20240313	110609	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	-60	5	-0.66	4711551200	509492	66.78	9300	9550	8980	11800	6360	9080	9247.61	56.66	0	-41946	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1966	5.02	0.70	12	2.34	1796.00	12933.00	11350	20240223	-20.53	4515	20230517	99.78	11350	-20.53	20240223	5780	56.06	20240118	19100	-52.77	20230915	4750	89.89	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
104	20240313	100607	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	50	2	0.55	4240237890	457343	59.95	9300	9550	8980	11800	6360	9080	9271.54	56.66	0	-35860	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	1990	5.08	0.71	12	2.10	1796.00	12933.00	11350	20240223	-19.56	4515	20230517	102.21	11350	-19.56	20240223	5780	57.96	20240118	19100	-52.20	20230915	4750	92.21	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
105	20240313	090611	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	220	2	2.42	1996224330	213310	27.96	9300	9550	9190	11800	6360	9080	9358.59	56.66	0	-10771	9506	9292	8926	8712	8346	9400	8820	115	2720	500	6350	10	1	21794015	2027	5.18	0.72	12	0.98	1796.00	12933.00	11350	20240223	-18.06	4515	20230517	105.98	11350	-18.06	20240223	5780	60.90	20240118	19100	-51.31	20230915	4750	95.79	20231207	5.25	N	077500	500	114 억	12348433	N	N	269	N	N
106	20240312	160603	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	400	2	4.61	6642327400	744478	102.18	8720	9140	8560	11280	6080	8680	8920.64	56.23	0	89429	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1979	5.06	0.70	12	3.42	1796.00	12933.00	11350	20240223	-20.00	4515	20230517	101.11	11350	-20.00	20240223	5780	57.09	20240118	19100	-52.46	20230915	4750	91.16	20231207	5.38	N	077500	500	114 억	12255029	N	N	269	N	N
107	20240312	150602	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	400	2	4.61	5901144700	662893	90.98	8720	9120	8560	11280	6080	8680	8902.54	56.23	0	85185	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1979	5.06	0.70	12	3.04	1796.00	12933.00	11350	20240223	-20.00	4515	20230517	101.11	11350	-20.00	20240223	5780	57.09	20240118	19100	-52.46	20230915	4750	91.16	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
108	20240312	140557	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	290	2	3.34	4868535270	548570	75.29	8720	9080	8560	11280	6080	8680	8875.42	56.23	0	49823	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1955	4.99	0.69	12	2.52	1796.00	12933.00	11350	20240223	-20.97	4515	20230517	98.67	11350	-20.97	20240223	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
109	20240312	130536	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	290	2	3.34	4520087200	509692	69.96	8720	9080	8560	11280	6080	8680	8868.75	56.23	0	43215	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1955	4.99	0.69	12	2.34	1796.00	12933.00	11350	20240223	-20.97	4515	20230517	98.67	11350	-20.97	20240223	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
110	20240312	120606	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	290	2	3.34	4031360610	455273	62.49	8720	9080	8560	11280	6080	8680	8855.32	56.23	0	29140	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1955	4.99	0.69	12	2.09	1796.00	12933.00	11350	20240223	-20.97	4515	20230517	98.67	11350	-20.97	20240223	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
111	20240312	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	230	2	2.65	2873731400	326612	44.83	8720	9050	8560	11280	6080	8680	8799.08	56.23	0	20570	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1942	4.96	0.69	12	1.50	1796.00	12933.00	11350	20240223	-21.50	4515	20230517	97.34	11350	-21.50	20240223	5780	54.15	20240118	19100	-53.35	20230915	4750	87.58	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
112	20240312	100602	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	190	2	2.19	1664757780	190992	26.21	8720	8930	8560	11280	6080	8680	8716.62	56.23	0	-10791	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1933	4.94	0.69	12	0.88	1796.00	12933.00	11350	20240223	-21.85	4515	20230517	96.46	11350	-21.85	20240223	5780	53.46	20240118	19100	-53.56	20230915	4750	86.74	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
113	20240312	090602	57	100.00	KOSPI	유통업	N	N	N	N	N	8610	-70	5	-0.81	342595680	39611	5.44	8720	8720	8570	11280	6080	8680	8647.96	56.23	0	-3765	9066	8872	8756	8562	8446	8815	8505	115	2600	500	6070	10	1	21794015	1876	4.79	0.67	12	0.18	1796.00	12933.00	11350	20240223	-24.14	4515	20230517	90.70	11350	-24.14	20240223	5780	48.96	20240118	19100	-54.92	20230915	4750	81.26	20231207	5.38	N	077500	500	114 억	12255029	N	N	213	N	N
114	20240311	160601	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	-660	5	-7.07	6327292060	721252	19.39	8890	8950	8640	12140	6540	9340	8772.96	56.72	0	-128857	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1892	4.83	0.67	12	3.31	1796.00	12933.00	11350	20240223	-23.52	4515	20230517	92.25	11350	-23.52	20240223	5780	50.17	20240118	19100	-54.55	20230915	4750	82.74	20231207	5.01	N	077500	500	114 억	12362593	N	N	213	N	N
115	20240311	150602	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-600	5	-6.42	5464591240	621906	16.72	8890	8950	8700	12140	6540	9340	8786.71	56.72	0	-119320	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1905	4.87	0.68	12	2.85	1796.00	12933.00	11350	20240223	-23.00	4515	20230517	93.58	11350	-23.00	20240223	5780	51.21	20240118	19100	-54.24	20230915	4750	84.00	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
116	20240311	140559	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-590	5	-6.32	4815279330	547536	14.72	8890	8950	8700	12140	6540	9340	8794.30	56.72	0	-114225	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1907	4.87	0.68	12	2.51	1796.00	12933.00	11350	20240223	-22.91	4515	20230517	93.80	11350	-22.91	20240223	5780	51.38	20240118	19100	-54.19	20230915	4750	84.21	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
117	20240311	130601	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-570	5	-6.10	4371121340	496864	13.36	8890	8950	8700	12140	6540	9340	8797.25	56.72	0	-106028	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1911	4.88	0.68	12	2.28	1796.00	12933.00	11350	20240223	-22.73	4515	20230517	94.24	11350	-22.73	20240223	5780	51.73	20240118	19100	-54.08	20230915	4750	84.63	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
118	20240311	120601	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-560	5	-6.00	4066140200	462173	12.42	8890	8950	8700	12140	6540	9340	8797.70	56.72	0	-88568	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1914	4.89	0.68	12	2.12	1796.00	12933.00	11350	20240223	-22.64	4515	20230517	94.46	11350	-22.64	20240223	5780	51.90	20240118	19100	-54.03	20230915	4750	84.84	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
119	20240311	110557	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-580	5	-6.21	3760762630	427398	11.49	8890	8950	8700	12140	6540	9340	8799.01	56.72	0	-76724	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1909	4.88	0.68	12	1.96	1796.00	12933.00	11350	20240223	-22.82	4515	20230517	94.02	11350	-22.82	20240223	5780	51.56	20240118	19100	-54.14	20230915	4750	84.42	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
120	20240311	100551	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-520	5	-5.57	3185543740	361951	9.73	8890	8950	8700	12140	6540	9340	8800.81	56.72	0	-58806	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1922	4.91	0.68	12	1.66	1796.00	12933.00	11350	20240223	-22.29	4515	20230517	95.35	11350	-22.29	20240223	5780	52.60	20240118	19100	-53.82	20230915	4750	85.68	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
121	20240311	090554	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-560	5	-6.00	1370068610	155237	4.17	8890	8900	8700	12140	6540	9340	8825.15	56.72	0	-6273	10206	9772	9316	8882	8426	9990	9100	115	2800	500	6530	10	1	21794015	1914	4.89	0.68	12	0.71	1796.00	12933.00	11350	20240223	-22.64	4515	20230517	94.46	11350	-22.64	20240223	5780	51.90	20240118	19100	-54.03	20230915	4750	84.84	20231207	5.01	N	077500	500	114 억	12362593	N	N	445	N	N
122	20240308	160559	57	100.00	KOSPI	유통업	N	N	N	N	N	9340	770	2	8.98	34359886110	3676083	394.57	8870	9750	8860	11140	6000	8570	9346.89	56.29	0	95710	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2036	5.20	0.72	12	16.87	1796.00	12933.00	11350	20240223	-17.71	4515	20230517	106.87	11350	-17.71	20240223	5780	61.59	20240118	19100	-51.10	20230915	4750	96.63	20231207	4.85	N	077500	500	114 억	12268894	N	N	445	N	N
123	20240308	150556	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	730	2	8.52	33141555240	3545123	380.51	8870	9750	8860	11140	6000	8570	9348.50	56.29	0	70742	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2027	5.18	0.72	12	16.27	1796.00	12933.00	11350	20240223	-18.06	4515	20230517	105.98	11350	-18.06	20240223	5780	60.90	20240118	19100	-51.31	20230915	4750	95.79	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
124	20240308	140554	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	660	2	7.70	28986548160	3101471	332.89	8870	9750	8860	11140	6000	8570	9346.08	56.29	0	-19662	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2012	5.14	0.71	12	14.23	1796.00	12933.00	11350	20240223	-18.68	4515	20230517	104.43	11350	-18.68	20240223	5780	59.69	20240118	19100	-51.68	20230915	4750	94.32	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
125	20240308	130553	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	650	2	7.58	28222869990	3018663	324.00	8870	9750	8860	11140	6000	8570	9349.47	56.29	0	-31554	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2009	5.13	0.71	12	13.85	1796.00	12933.00	11350	20240223	-18.77	4515	20230517	104.21	11350	-18.77	20240223	5780	59.52	20240118	19100	-51.73	20230915	4750	94.11	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
126	20240308	120553	57	100.00	KOSPI	유통업	N	N	N	N	N	9240	670	2	7.82	26815372170	2866856	307.71	8870	9750	8860	11140	6000	8570	9353.59	56.29	0	-54623	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2014	5.14	0.71	12	13.15	1796.00	12933.00	11350	20240223	-18.59	4515	20230517	104.65	11350	-18.59	20240223	5780	59.86	20240118	19100	-51.62	20230915	4750	94.53	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
127	20240308	110553	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	760	2	8.87	23808781640	2544770	273.14	8870	9750	8860	11140	6000	8570	9355.98	56.29	0	-106898	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2033	5.19	0.72	12	11.68	1796.00	12933.00	11350	20240223	-17.80	4515	20230517	106.64	11350	-17.80	20240223	5780	61.42	20240118	19100	-51.15	20230915	4750	96.42	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
128	20240308	100550	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	530	2	6.18	19466591380	2073432	222.55	8870	9750	8860	11140	6000	8570	9388.60	56.29	0	-200325	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	1983	5.07	0.70	12	9.51	1796.00	12933.00	11350	20240223	-19.82	4515	20230517	101.55	11350	-19.82	20240223	5780	57.44	20240118	19100	-52.36	20230915	4750	91.58	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
129	20240308	090549	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	1010	2	11.79	8784866940	924610	99.24	8870	9750	8860	11140	6000	8570	9501.20	56.29	0	22246	9550	9060	8810	8320	8070	8935	8195	115	2570	500	5990	10	1	21794015	2088	5.33	0.74	12	4.24	1796.00	12933.00	11350	20240223	-15.59	4515	20230517	112.18	11350	-15.59	20240223	5780	65.74	20240118	19100	-49.84	20230915	4750	101.68	20231207	4.85	N	077500	500	114 억	12268894	N	N	28	N	N
130	20240307	160551	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	-470	5	-5.20	8100432490	911651	111.75	9090	9300	8560	11750	6330	9040	8885.55	57.01	0	-156135	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1868	4.77	0.66	12	4.18	1796.00	12933.00	11350	20240223	-24.49	4515	20230517	89.81	11350	-24.49	20240223	5780	48.27	20240118	19100	-55.13	20230915	4750	80.42	20231207	4.79	N	077500	500	114 억	12424145	N	N	28	N	N
131	20240307	150532	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	-460	5	-5.09	7734158160	869008	106.52	9090	9300	8560	11750	6330	9040	8899.94	57.01	0	-162855	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1870	4.78	0.66	12	3.99	1796.00	12933.00	11350	20240223	-24.41	4515	20230517	90.03	11350	-24.41	20240223	5780	48.44	20240118	19100	-55.08	20230915	4750	80.63	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
132	20240307	140543	57	100.00	KOSPI	유통업	N	N	N	N	N	8610	-430	5	-4.76	7128707000	798514	97.88	9090	9300	8600	11750	6330	9040	8927.43	57.01	0	-160142	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1876	4.79	0.67	12	3.66	1796.00	12933.00	11350	20240223	-24.14	4515	20230517	90.70	11350	-24.14	20240223	5780	48.96	20240118	19100	-54.92	20230915	4750	81.26	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
133	20240307	130545	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-340	5	-3.76	6583776920	735502	90.15	9090	9300	8620	11750	6330	9040	8951.38	57.01	0	-135242	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1896	4.84	0.67	12	3.37	1796.00	12933.00	11350	20240223	-23.35	4515	20230517	92.69	11350	-23.35	20240223	5780	50.52	20240118	19100	-54.45	20230915	4750	83.16	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
134	20240307	120546	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-390	5	-4.31	6118753330	681771	83.57	9090	9300	8630	11750	6330	9040	8974.77	57.01	0	-115908	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1885	4.82	0.67	12	3.13	1796.00	12933.00	11350	20240223	-23.79	4515	20230517	91.58	11350	-23.79	20240223	5780	49.65	20240118	19100	-54.71	20230915	4750	82.11	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
135	20240307	110550	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-270	5	-2.99	5227745070	579328	71.01	9090	9300	8690	11750	6330	9040	9023.80	57.01	0	-93928	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1911	4.88	0.68	12	2.66	1796.00	12933.00	11350	20240223	-22.73	4515	20230517	94.24	11350	-22.73	20240223	5780	51.73	20240118	19100	-54.08	20230915	4750	84.63	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
136	20240307	100547	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-10	5	-0.11	3504923190	384585	47.14	9090	9300	8980	11750	6330	9040	9113.57	57.01	0	-40688	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1968	5.03	0.70	12	1.76	1796.00	12933.00	11350	20240223	-20.44	4515	20230517	100.00	11350	-20.44	20240223	5780	56.23	20240118	19100	-52.72	20230915	4750	90.11	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
137	20240307	090548	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-10	5	-0.11	1141633190	125569	15.39	9090	9230	8980	11750	6330	9040	9091.78	57.01	0	-23283	9400	9220	8960	8780	8520	9310	8870	115	2710	500	6320	10	1	21794015	1968	5.03	0.70	12	0.58	1796.00	12933.00	11350	20240223	-20.44	4515	20230517	100.00	11350	-20.44	20240223	5780	56.23	20240118	19100	-52.72	20230915	4750	90.11	20231207	4.79	N	077500	500	114 억	12424145	N	N	116	N	N
138	20240306	160545	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-80	5	-0.88	7094526880	799476	57.19	9000	9140	8700	11850	6390	9120	8873.07	57.36	0	-77616	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1970	5.03	0.70	12	3.67	1796.00	12933.00	11350	20240223	-20.35	4515	20230517	100.22	11350	-20.35	20240223	5780	56.40	20240118	19100	-52.67	20230915	4750	90.32	20231207	5.44	N	077500	500	114 억	12501963	N	N	116	N	N
139	20240306	150546	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-170	5	-1.86	6336385180	714999	51.15	9000	9140	8700	11850	6390	9120	8861.97	57.36	0	-67631	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1951	4.98	0.69	12	3.28	1796.00	12933.00	11350	20240223	-21.15	4515	20230517	98.23	11350	-21.15	20240223	5780	54.84	20240118	19100	-53.14	20230915	4750	88.42	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
140	20240306	140546	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-380	5	-4.17	5410325860	610286	43.66	9000	9140	8710	11850	6390	9120	8865.09	57.36	0	-76329	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1905	4.87	0.68	12	2.80	1796.00	12933.00	11350	20240223	-23.00	4515	20230517	93.58	11350	-23.00	20240223	5780	51.21	20240118	19100	-54.24	20230915	4750	84.00	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
141	20240306	130548	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-310	5	-3.40	4299233200	483364	34.58	9000	9140	8800	11850	6390	9120	8894.25	57.36	0	-54744	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1920	4.91	0.68	12	2.22	1796.00	12933.00	11350	20240223	-22.38	4515	20230517	95.13	11350	-22.38	20240223	5780	52.42	20240118	19100	-53.87	20230915	4750	85.47	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
142	20240306	120548	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	-220	5	-2.41	3541979590	397665	28.45	9000	9140	8800	11850	6390	9120	8906.77	57.36	0	-30749	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1940	4.96	0.69	12	1.82	1796.00	12933.00	11350	20240223	-21.59	4515	20230517	97.12	11350	-21.59	20240223	5780	53.98	20240118	19100	-53.40	20230915	4750	87.37	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
143	20240306	110544	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	-150	5	-1.64	3070100540	344587	24.65	9000	9140	8800	11850	6390	9120	8909.31	57.36	0	-23434	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1955	4.99	0.69	12	1.58	1796.00	12933.00	11350	20240223	-20.97	4515	20230517	98.67	11350	-20.97	20240223	5780	55.19	20240118	19100	-53.04	20230915	4750	88.84	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
144	20240306	100536	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-250	5	-2.74	2564436000	287701	20.58	9000	9140	8800	11850	6390	9120	8913.31	57.36	0	-23388	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1933	4.94	0.69	12	1.32	1796.00	12933.00	11350	20240223	-21.85	4515	20230517	96.46	11350	-21.85	20240223	5780	53.46	20240118	19100	-53.56	20230915	4750	86.74	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
145	20240306	090544	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-170	5	-1.86	620130580	68804	4.92	9000	9140	8920	11850	6390	9120	9012.49	57.36	0	1191	9773	9446	9223	8896	8673	9335	8785	115	2730	500	6380	10	1	21794015	1951	4.98	0.69	12	0.32	1796.00	12933.00	11350	20240223	-21.15	4515	20230517	98.23	11350	-21.15	20240223	5780	54.84	20240118	19100	-53.14	20230915	4750	88.42	20231207	5.44	N	077500	500	114 억	12501963	N	N	231	N	N
146	20240305	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-510	5	-5.30	12750565600	1381847	20.46	9390	9550	9000	12510	6750	9630	9226.68	57.07	0	61435	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	1988	5.08	0.71	12	6.34	1796.00	12933.00	11350	20240223	-19.65	4515	20230517	101.99	11350	-19.65	20240223	5780	57.79	20240118	19100	-52.25	20230915	4750	92.00	20231207	5.44	N	077500	500	114 억	12437156	N	N	231	N	N
147	20240305	150542	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	-420	5	-4.36	12186871390	1320131	19.54	9390	9550	9000	12510	6750	9630	9230.64	57.07	0	57693	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	2007	5.13	0.71	12	6.06	1796.00	12933.00	11350	20240223	-18.85	4515	20230517	103.99	11350	-18.85	20240223	5780	59.34	20240118	19100	-51.78	20230915	4750	93.89	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
148	20240305	140536	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	-460	5	-4.78	11321381960	1225847	18.15	9390	9550	9000	12510	6750	9630	9234.58	57.07	0	50984	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	1999	5.11	0.71	12	5.62	1796.00	12933.00	11350	20240223	-19.21	4515	20230517	103.10	11350	-19.21	20240223	5780	58.65	20240118	19100	-51.99	20230915	4750	93.05	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
149	20240305	130541	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-590	5	-6.13	10399880080	1124725	16.65	9390	9550	9020	12510	6750	9630	9245.56	57.07	0	62543	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	1970	5.03	0.70	12	5.16	1796.00	12933.00	11350	20240223	-20.35	4515	20230517	100.22	11350	-20.35	20240223	5780	56.40	20240118	19100	-52.67	20230915	4750	90.32	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
150	20240305	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	-500	5	-5.19	9727118520	1050658	15.55	9390	9550	9030	12510	6750	9630	9257.04	57.07	0	73973	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	1990	5.08	0.71	12	4.82	1796.00	12933.00	11350	20240223	-19.56	4515	20230517	102.21	11350	-19.56	20240223	5780	57.96	20240118	19100	-52.20	20230915	4750	92.21	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
151	20240305	110539	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-560	5	-5.82	8805117210	949244	14.05	9390	9550	9050	12510	6750	9630	9274.79	57.07	0	68951	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	1977	5.05	0.70	12	4.36	1796.00	12933.00	11350	20240223	-20.09	4515	20230517	100.89	11350	-20.09	20240223	5780	56.92	20240118	19100	-52.51	20230915	4750	90.95	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
152	20240305	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	-380	5	-3.95	7200807220	773673	11.45	9390	9550	9090	12510	6750	9630	9306.03	57.07	0	111897	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	2016	5.15	0.72	12	3.55	1796.00	12933.00	11350	20240223	-18.50	4515	20230517	104.87	11350	-18.50	20240223	5780	60.03	20240118	19100	-51.57	20230915	4750	94.74	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
153	20240305	090536	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	-230	5	-2.39	1927755500	204957	3.03	9390	9550	9300	12510	6750	9630	9402.29	57.07	0	31484	10730	10180	9180	8630	7630	10455	8905	115	2880	500	6740	10	1	21794015	2049	5.23	0.73	12	0.94	1796.00	12933.00	11350	20240223	-17.18	4515	20230517	108.19	11350	-17.18	20240223	5780	62.63	20240118	19100	-50.79	20230915	4750	97.89	20231207	5.44	N	077500	500	114 억	12437156	N	N	676	N	N
154	20240304	160538	57	100.00	KOSPI	유통업	N	N	N	N	N	9630	1600	2	19.93	61697542370	6653509	954.05	8180	9730	8180	10430	5630	8030	9272.64	55.82	0	281305	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	2099	5.36	0.74	12	30.53	1796.00	12933.00	11350	20240223	-15.15	4515	20230517	113.29	11350	-15.15	20240223	5780	66.61	20240118	19100	-49.58	20230915	4750	102.74	20231207	5.31	N	077500	500	114 억	12164852	N	N	659	N	N
155	20240304	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	9700	1670	2	20.80	57487478630	6215639	891.26	8180	9730	8180	10430	5630	8030	9248.96	55.82	0	279369	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	2114	5.40	0.75	12	28.52	1796.00	12933.00	11350	20240223	-14.54	4515	20230517	114.84	11350	-14.54	20240223	5780	67.82	20240118	19100	-49.21	20230915	4750	104.21	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N
156	20240304	140502	57	100.00	KOSPI	유통업	N	N	N	N	N	9350	1320	2	16.44	46344676410	5049236	724.01	8180	9690	8180	10430	5630	8030	9178.69	55.82	0	213091	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	2038	5.21	0.72	12	23.17	1796.00	12933.00	11350	20240223	-17.62	4515	20230517	107.09	11350	-17.62	20240223	5780	61.76	20240118	19100	-51.05	20230915	4750	96.84	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N
157	20240304	130530	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	1480	2	18.43	39657810210	4334695	621.55	8180	9690	8180	10430	5630	8030	9149.08	55.82	0	213329	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	2073	5.30	0.74	12	19.89	1796.00	12933.00	11350	20240223	-16.21	4515	20230517	110.63	11350	-16.21	20240223	5780	64.53	20240118	19100	-50.21	20230915	4750	100.21	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N
158	20240304	120507	57	100.00	KOSPI	유통업	N	N	N	N	N	9370	1340	2	16.69	20145923340	2265036	324.78	8180	9400	8180	10430	5630	8030	8894.54	55.82	0	303901	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	2042	5.22	0.72	12	10.39	1796.00	12933.00	11350	20240223	-17.44	4515	20230517	107.53	11350	-17.44	20240223	5780	62.11	20240118	19100	-50.94	20230915	4750	97.26	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N
159	20240304	110526	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	990	2	12.33	15885620370	1801373	258.30	8180	9170	8180	10430	5630	8030	8818.89	55.82	0	301024	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	1966	5.02	0.70	12	8.27	1796.00	12933.00	11350	20240223	-20.53	4515	20230517	99.78	11350	-20.53	20240223	5780	56.06	20240118	19100	-52.77	20230915	4750	89.89	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N
160	20240304	100527	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	860	2	10.71	9600609080	1107370	158.79	8180	8960	8180	10430	5630	8030	8670.09	55.82	0	243774	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	1937	4.95	0.69	12	5.08	1796.00	12933.00	11350	20240223	-21.67	4515	20230517	96.90	11350	-21.67	20240223	5780	53.81	20240118	19100	-53.46	20230915	4750	87.16	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N
161	20240304	090528	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	300	2	3.74	1131210310	136687	19.60	8180	8390	8180	10430	5630	8030	8277.02	55.82	0	41370	8510	8270	8150	7910	7790	8210	7850	115	2400	500	5620	10	1	21794015	1815	4.64	0.64	12	0.63	1796.00	12933.00	11350	20240223	-26.61	4515	20230517	84.50	11350	-26.61	20240223	5780	44.12	20240118	19100	-56.39	20230915	4750	75.37	20231207	5.31	N	077500	500	114 억	12164852	N	N	120	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History