KissMeData/381970/price/prices-20240301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13050	-620	5	-4.54	1696417510	128029	107.93	13650	13650	13020	17770	9570	13670	13250.31	6.90	6648	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6288	22.12	2.68	12	0.27	590.00	4876.00	16950	20230412	-23.01	9260	20231024	40.93	14120	-7.58	20240327	10460	24.76	20240119	16950	-23.01	20230412	9260	40.93	20231024	0.64	N	381970	500	240 억	3326060	N	N	15	N	N
3	20240329	151214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13060	-610	5	-4.46	1593054960	120104	101.25	13650	13650	13060	17770	9570	13670	13263.96	6.90	4815	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6293	22.14	2.68	12	0.25	590.00	4876.00	16950	20230412	-22.95	9260	20231024	41.04	14120	-7.51	20240327	10460	24.86	20240119	16950	-22.95	20230412	9260	41.04	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
4	20240329	141208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13130	-540	5	-3.95	1186592490	89068	75.09	13650	13650	13130	17770	9570	13670	13322.32	6.90	-4030	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6326	22.25	2.69	12	0.18	590.00	4876.00	16950	20230412	-22.54	9260	20231024	41.79	14120	-7.01	20240327	10460	25.53	20240119	16950	-22.54	20230412	9260	41.79	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
5	20240329	131148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13240	-430	5	-3.15	950773390	71201	60.03	13650	13650	13220	17770	9570	13670	13353.37	6.90	-3224	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6379	22.44	2.72	12	0.15	590.00	4876.00	16950	20230412	-21.89	9260	20231024	42.98	14120	-6.23	20240327	10460	26.58	20240119	16950	-21.89	20230412	9260	42.98	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
6	20240329	121201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13290	-380	5	-2.78	742972260	55512	46.80	13650	13650	13270	17770	9570	13670	13383.99	6.90	-5676	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6403	22.53	2.73	12	0.12	590.00	4876.00	16950	20230412	-21.59	9260	20231024	43.52	14120	-5.88	20240327	10460	27.06	20240119	16950	-21.59	20230412	9260	43.52	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
7	20240329	111148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13330	-340	5	-2.49	586616530	43763	36.89	13650	13650	13320	17770	9570	13670	13404.39	6.90	-4596	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6423	22.59	2.73	12	0.09	590.00	4876.00	16950	20230412	-21.36	9260	20231024	43.95	14120	-5.59	20240327	10460	27.44	20240119	16950	-21.36	20230412	9260	43.95	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
8	20240329	101148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13440	-230	5	-1.68	242242540	18028	15.20	13650	13650	13350	17770	9570	13670	13437.02	6.90	1024	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6476	22.78	2.76	12	0.04	590.00	4876.00	16950	20230412	-20.71	9260	20231024	45.14	14120	-4.82	20240327	10460	28.49	20240119	16950	-20.71	20230412	9260	45.14	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
9	20240329	091148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13390	-280	5	-2.05	109093230	8125	6.85	13650	13650	13350	17770	9570	13670	13426.86	6.90	-175	14163	13916	13793	13546	13423	13855	13485	241	4100	500	10110	10	1	48182073	6452	22.69	2.75	12	0.02	590.00	4876.00	16950	20230412	-21.00	9260	20231024	44.60	14120	-5.17	20240327	10460	28.01	20240119	16950	-21.00	20230412	9260	44.60	20231024	0.64	N	381970	500	240 억	3326060	N	N	7238	N	N
10	20240328	161155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13670	-400	5	-2.84	1624848260	117979	73.61	14000	14040	13670	18290	9850	14070	13770.82	6.91	-3941	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6586	23.17	2.80	12	0.24	590.00	4876.00	16950	20230412	-19.35	9260	20231024	47.62	14120	-3.19	20240327	10460	30.69	20240119	16950	-19.35	20230412	9260	47.62	20231024	0.69	N	381970	500	240 억	3331733	N	N	7238	N	N
11	20240328	151157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13690	-380	5	-2.70	1538818910	111688	69.68	14000	14040	13680	18290	9850	14070	13776.13	6.91	-3940	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6596	23.20	2.81	12	0.23	590.00	4876.00	16950	20230412	-19.23	9260	20231024	47.84	14120	-3.05	20240327	10460	30.88	20240119	16950	-19.23	20230412	9260	47.84	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
12	20240328	141143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13720	-350	5	-2.49	1278018950	92662	57.81	14000	14040	13700	18290	9850	14070	13790.31	6.91	-4274	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6611	23.25	2.81	12	0.19	590.00	4876.00	16950	20230412	-19.06	9260	20231024	48.16	14120	-2.83	20240327	10460	31.17	20240119	16950	-19.06	20230412	9260	48.16	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
13	20240328	131144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13730	-340	5	-2.42	1088674270	78865	49.20	14000	14040	13700	18290	9850	14070	13802.07	6.91	-4947	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6615	23.27	2.82	12	0.16	590.00	4876.00	16950	20230412	-19.00	9260	20231024	48.27	14120	-2.76	20240327	10460	31.26	20240119	16950	-19.00	20230412	9260	48.27	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
14	20240328	121147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13720	-350	5	-2.49	938145430	67899	42.36	14000	14040	13700	18290	9850	14070	13814.33	6.91	-5028	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6611	23.25	2.81	12	0.14	590.00	4876.00	16950	20230412	-19.06	9260	20231024	48.16	14120	-2.83	20240327	10460	31.17	20240119	16950	-19.06	20230412	9260	48.16	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
15	20240328	111151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13790	-280	5	-1.99	726325050	52487	32.75	14000	14040	13710	18290	9850	14070	13835.29	6.91	-5573	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6644	23.37	2.83	12	0.11	590.00	4876.00	16950	20230412	-18.64	9260	20231024	48.92	14120	-2.34	20240327	10460	31.84	20240119	16950	-18.64	20230412	9260	48.92	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
16	20240328	101200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13750	-320	5	-2.27	602310240	43497	27.14	14000	14040	13710	18290	9850	14070	13843.79	6.91	-6729	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6625	23.31	2.82	12	0.09	590.00	4876.00	16950	20230412	-18.88	9260	20231024	48.49	14120	-2.62	20240327	10460	31.45	20240119	16950	-18.88	20230412	9260	48.49	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
17	20240328	091206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13950	-120	5	-0.85	66987720	4795	2.99	14000	14040	13850	18290	9850	14070	13954.73	6.91	-427	14336	14202	13986	13852	13636	14270	13920	241	4220	500	10410	10	1	48182073	6721	23.64	2.86	12	0.01	590.00	4876.00	16950	20230412	-17.70	9260	20231024	50.65	14120	-1.20	20240327	10460	33.37	20240119	16950	-17.70	20230412	9260	50.65	20231024	0.69	N	381970	500	240 억	3331733	N	N	35	N	N
18	20240327	161202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14070	200	2	1.44	2240910240	159913	98.17	13910	14120	13770	18030	9710	13870	14013.25	6.93	-6928	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6779	23.85	2.89	12	0.33	590.00	4876.00	16950	20230412	-16.99	9260	20231024	51.94	14120	-0.35	20240327	10460	34.51	20240119	16950	-16.99	20230412	9260	51.94	20231024	0.70	N	381970	500	240 억	3337175	N	N	35	N	N
19	20240327	151201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14050	180	2	1.30	2126613840	151786	93.18	13910	14120	13770	18030	9710	13870	14010.70	6.93	-5043	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6770	23.81	2.88	12	0.32	590.00	4876.00	16950	20230412	-17.11	9260	20231024	51.73	14120	-0.50	20240327	10460	34.32	20240119	16950	-17.11	20230412	9260	51.73	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
20	20240327	141202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14050	180	2	1.30	1889799370	134902	82.82	13910	14120	13770	18030	9710	13870	14008.79	6.93	-3647	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6770	23.81	2.88	12	0.28	590.00	4876.00	16950	20230412	-17.11	9260	20231024	51.73	14120	-0.50	20240327	10460	34.32	20240119	16950	-17.11	20230412	9260	51.73	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
21	20240327	131159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14040	170	2	1.23	1660613170	118579	72.80	13910	14120	13770	18030	9710	13870	14004.39	6.93	-2149	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6765	23.80	2.88	12	0.25	590.00	4876.00	16950	20230412	-17.17	9260	20231024	51.62	14120	-0.57	20240327	10460	34.23	20240119	16950	-17.17	20230412	9260	51.62	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
22	20240327	121200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14020	150	2	1.08	1448577480	103461	63.52	13910	14120	13770	18030	9710	13870	14001.32	6.93	-1317	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6755	23.76	2.88	12	0.21	590.00	4876.00	16950	20230412	-17.29	9260	20231024	51.40	14120	-0.71	20240327	10460	34.03	20240119	16950	-17.29	20230412	9260	51.40	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
23	20240327	111159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14000	130	2	0.94	1069177840	76455	46.94	13910	14100	13770	18030	9710	13870	13984.56	6.93	1175	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6745	23.73	2.87	12	0.16	590.00	4876.00	16950	20230412	-17.40	9260	20231024	51.19	14100	-0.71	20240327	10460	33.84	20240119	16950	-17.40	20230412	9260	51.19	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
24	20240327	101155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	14020	150	2	1.08	610502790	43684	26.82	13910	14100	13770	18030	9710	13870	13975.67	6.93	6501	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6755	23.76	2.88	12	0.09	590.00	4876.00	16950	20230412	-17.29	9260	20231024	51.40	14100	-0.57	20240327	10460	34.03	20240119	16950	-17.29	20230412	9260	51.40	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
25	20240327	091204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13800	-70	5	-0.50	109146350	7871	4.83	13910	13950	13770	18030	9710	13870	13866.86	6.93	-3191	14203	14036	13833	13666	13463	14120	13750	241	4160	500	10260	10	1	48182073	6649	23.39	2.83	12	0.02	590.00	4876.00	16950	20230412	-18.58	9260	20231024	49.03	14030	-1.64	20240315	10460	31.93	20240119	16950	-18.58	20230412	9260	49.03	20231024	0.70	N	381970	500	240 억	3337175	N	N	0	N	N
26	20240326	161053	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13870	240	2	1.76	2262740390	162717	114.82	13700	14000	13630	17710	9550	13630	13906.35	6.91	22283	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6683	23.51	2.84	12	0.34	590.00	4876.00	16950	20230412	-18.17	9260	20231024	49.78	14030	-1.14	20240315	10460	32.60	20240119	16950	-18.17	20230412	9260	49.78	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
27	20240326	151147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13910	280	2	2.05	2131123440	153218	108.12	13700	14000	13630	17710	9550	13630	13909.09	6.91	22901	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6702	23.58	2.85	12	0.32	590.00	4876.00	16950	20230412	-17.94	9260	20231024	50.22	14030	-0.86	20240315	10460	32.98	20240119	16950	-17.94	20230412	9260	50.22	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
28	20240326	141143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13950	320	2	2.35	1668001710	120056	84.72	13700	14000	13630	17710	9550	13630	13893.53	6.91	17968	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6721	23.64	2.86	12	0.25	590.00	4876.00	16950	20230412	-17.70	9260	20231024	50.65	14030	-0.57	20240315	10460	33.37	20240119	16950	-17.70	20230412	9260	50.65	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
29	20240326	131138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13910	280	2	2.05	1441820830	103811	73.25	13700	14000	13630	17710	9550	13630	13888.90	6.91	14908	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6702	23.58	2.85	12	0.22	590.00	4876.00	16950	20230412	-17.94	9260	20231024	50.22	14030	-0.86	20240315	10460	32.98	20240119	16950	-17.94	20230412	9260	50.22	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
30	20240326	121136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13900	270	2	1.98	1328021580	95631	67.48	13700	14000	13630	17710	9550	13630	13886.94	6.91	14225	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6697	23.56	2.85	12	0.20	590.00	4876.00	16950	20230412	-17.99	9260	20231024	50.11	14030	-0.93	20240315	10460	32.89	20240119	16950	-17.99	20230412	9260	50.11	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
31	20240326	111133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13970	340	2	2.49	1214169670	87463	61.72	13700	14000	13630	17710	9550	13630	13882.09	6.91	12370	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6731	23.68	2.87	12	0.18	590.00	4876.00	16950	20230412	-17.58	9260	20231024	50.86	14030	-0.43	20240315	10460	33.56	20240119	16950	-17.58	20230412	9260	50.86	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
32	20240326	101140	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13920	290	2	2.13	478190450	34734	24.51	13700	13930	13630	17710	9550	13630	13767.22	6.91	5976	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6707	23.59	2.85	12	0.07	590.00	4876.00	16950	20230412	-17.88	9260	20231024	50.32	14030	-0.78	20240315	10460	33.08	20240119	16950	-17.88	20230412	9260	50.32	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
33	20240326	091146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13680	50	2	0.37	39498200	2891	2.04	13700	13700	13630	17710	9550	13630	13662.47	6.91	-473	14076	13852	13456	13232	12836	13965	13345	241	4080	500	10080	10	1	48182073	6591	23.19	2.81	12	0.01	590.00	4876.00	16950	20230412	-19.29	9260	20231024	47.73	14030	-2.49	20240315	10460	30.78	20240119	16950	-19.29	20230412	9260	47.73	20231024	0.72	N	381970	500	240 억	3330442	N	N	0	N	N
34	20240325	161226	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13630	300	2	2.25	1900066320	141547	97.27	13330	13680	13060	17320	9340	13330	13423.21	6.93	491	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6567	23.10	2.80	12	0.29	590.00	4876.00	16950	20230412	-19.59	9260	20231024	47.19	14030	-2.85	20240315	10460	30.31	20240119	16950	-19.59	20230412	9260	47.19	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
35	20240325	151230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13610	280	2	2.10	1831969120	136546	93.83	13330	13680	13060	17320	9340	13330	13416.50	6.93	2418	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6558	23.07	2.79	12	0.28	590.00	4876.00	16950	20230412	-19.71	9260	20231024	46.98	14030	-2.99	20240315	10460	30.11	20240119	16950	-19.71	20230412	9260	46.98	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
36	20240325	141228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13650	320	2	2.40	1479354180	110636	76.03	13330	13670	13060	17320	9340	13330	13371.36	6.93	10761	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6577	23.14	2.80	12	0.23	590.00	4876.00	16950	20230412	-19.47	9260	20231024	47.41	14030	-2.71	20240315	10460	30.50	20240119	16950	-19.47	20230412	9260	47.41	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
37	20240325	131225	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13380	50	2	0.38	975478430	73450	50.47	13330	13510	13060	17320	9340	13330	13280.85	6.93	3584	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6447	22.68	2.74	12	0.15	590.00	4876.00	16950	20230412	-21.06	9260	20231024	44.49	14030	-4.63	20240315	10460	27.92	20240119	16950	-21.06	20230412	9260	44.49	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
38	20240325	121230	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13480	150	2	1.13	737993600	55736	38.30	13330	13510	13060	17320	9340	13330	13240.88	6.93	975	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6495	22.85	2.76	12	0.12	590.00	4876.00	16950	20230412	-20.47	9260	20231024	45.57	14030	-3.92	20240315	10460	28.87	20240119	16950	-20.47	20230412	9260	45.57	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
39	20240325	111229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13210	-120	5	-0.90	464028840	35258	24.23	13330	13330	13060	17320	9340	13330	13160.95	6.93	-1970	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6365	22.39	2.71	12	0.07	590.00	4876.00	16950	20230412	-22.06	9260	20231024	42.66	14030	-5.84	20240315	10460	26.29	20240119	16950	-22.06	20230412	9260	42.66	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
40	20240325	101228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13130	-200	5	-1.50	244082530	18508	12.72	13330	13330	13120	17320	9340	13330	13187.95	6.93	111	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6326	22.25	2.69	12	0.04	590.00	4876.00	16950	20230412	-22.54	9260	20231024	41.79	14030	-6.41	20240315	10460	25.53	20240119	16950	-22.54	20230412	9260	41.79	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
41	20240325	091232	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13180	-150	5	-1.13	56051360	4239	2.91	13330	13330	13160	17320	9340	13330	13222.78	6.93	114	13690	13510	13260	13080	12830	13600	13170	241	3990	500	9860	10	1	48182073	6350	22.34	2.70	12	0.01	590.00	4876.00	16950	20230412	-22.24	9260	20231024	42.33	14030	-6.06	20240315	10460	26.00	20240119	16950	-22.24	20230412	9260	42.33	20231024	0.73	N	381970	500	240 억	3336829	N	N	1	N	N
42	20240322	161229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13330	330	2	2.54	1938626340	145499	113.13	13010	13440	13010	16900	9100	13000	13323.98	6.87	34595	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6423	21.13	2.61	12	0.30	631.00	5112.00	16950	20230412	-21.36	9260	20231024	43.95	14030	-4.99	20240315	10460	27.44	20240119	16950	-21.36	20230412	9260	43.95	20231024	0.74	N	381970	500	240 억	3311951	N	N	1	N	N
43	20240322	151233	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13330	330	2	2.54	1878249540	140969	109.60	13010	13440	13010	16900	9100	13000	13323.85	6.87	35089	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6423	21.13	2.61	12	0.29	631.00	5112.00	16950	20230412	-21.36	9260	20231024	43.95	14030	-4.99	20240315	10460	27.44	20240119	16950	-21.36	20230412	9260	43.95	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
44	20240322	141219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13300	300	2	2.31	1699979490	127620	99.23	13010	13440	13010	16900	9100	13000	13320.64	6.87	37541	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6408	21.08	2.60	12	0.26	631.00	5112.00	16950	20230412	-21.53	9260	20231024	43.63	14030	-5.20	20240315	10460	27.15	20240119	16950	-21.53	20230412	9260	43.63	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
45	20240322	131224	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13360	360	2	2.77	1543611450	115900	90.11	13010	13440	13010	16900	9100	13000	13318.48	6.87	37872	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6437	21.17	2.61	12	0.24	631.00	5112.00	16950	20230412	-21.18	9260	20231024	44.28	14030	-4.78	20240315	10460	27.72	20240119	16950	-21.18	20230412	9260	44.28	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
46	20240322	121222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13370	370	2	2.85	1087119330	81836	63.63	13010	13440	13010	16900	9100	13000	13284.12	6.87	25691	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6442	21.19	2.62	12	0.17	631.00	5112.00	16950	20230412	-21.12	9260	20231024	44.38	14030	-4.70	20240315	10460	27.82	20240119	16950	-21.12	20230412	9260	44.38	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
47	20240322	111229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13280	280	2	2.15	827724310	62367	48.49	13010	13440	13010	16900	9100	13000	13271.83	6.87	16433	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6399	21.05	2.60	12	0.13	631.00	5112.00	16950	20230412	-21.65	9260	20231024	43.41	14030	-5.35	20240315	10460	26.96	20240119	16950	-21.65	20230412	9260	43.41	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
48	20240322	101220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13320	320	2	2.46	525711410	39657	30.83	13010	13440	13010	16900	9100	13000	13256.46	6.87	10990	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6418	21.11	2.61	12	0.08	631.00	5112.00	16950	20230412	-21.42	9260	20231024	43.84	14030	-5.06	20240315	10460	27.34	20240119	16950	-21.42	20230412	9260	43.84	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
49	20240322	091221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13080	80	2	0.62	86359320	6607	5.14	13010	13110	13010	16900	9100	13000	13070.88	6.87	376	13580	13290	13110	12820	12640	13200	12730	241	3900	500	9620	10	1	48182073	6302	20.73	2.56	12	0.01	631.00	5112.00	16950	20230412	-22.83	9260	20231024	41.25	14030	-6.77	20240315	10460	25.05	20240119	16950	-22.83	20230412	9260	41.25	20231024	0.74	N	381970	500	240 억	3311951	N	N	26	N	N
50	20240321	161223	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13000	-170	5	-1.29	1661347250	127660	126.56	13300	13400	12930	17120	9220	13170	13013.86	6.81	28964	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6264	20.60	2.54	12	0.26	631.00	5112.00	16950	20230412	-23.30	9260	20231024	40.39	14030	-7.34	20240315	10460	24.28	20240119	16950	-23.30	20230412	9260	40.39	20231024	0.71	N	381970	500	240 억	3282081	N	N	26	N	N
51	20240321	151221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12990	-180	5	-1.37	1592454660	122360	121.31	13300	13400	12930	17120	9220	13170	13014.50	6.81	27035	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6259	20.59	2.54	12	0.25	631.00	5112.00	16950	20230412	-23.36	9260	20231024	40.28	14030	-7.41	20240315	10460	24.19	20240119	16950	-23.36	20230412	9260	40.28	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
52	20240321	141218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12970	-200	5	-1.52	1357874110	104258	103.36	13300	13400	12930	17120	9220	13170	13024.17	6.81	21093	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6249	20.55	2.54	12	0.22	631.00	5112.00	16950	20230412	-23.48	9260	20231024	40.06	14030	-7.56	20240315	10460	24.00	20240119	16950	-23.48	20230412	9260	40.06	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
53	20240321	131208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12980	-190	5	-1.44	1178390240	90430	89.65	13300	13400	12930	17120	9220	13170	13030.97	6.81	21493	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6254	20.57	2.54	12	0.19	631.00	5112.00	16950	20230412	-23.42	9260	20231024	40.17	14030	-7.48	20240315	10460	24.09	20240119	16950	-23.42	20230412	9260	40.17	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
54	20240321	121223	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13010	-160	5	-1.21	1001463770	76842	76.18	13300	13400	12930	17120	9220	13170	13032.77	6.81	17559	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6268	20.62	2.54	12	0.16	631.00	5112.00	16950	20230412	-23.24	9260	20231024	40.50	14030	-7.27	20240315	10460	24.38	20240119	16950	-23.24	20230412	9260	40.50	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
55	20240321	111220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12990	-180	5	-1.37	840234100	64456	63.90	13300	13400	12930	17120	9220	13170	13035.78	6.81	11331	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6259	20.59	2.54	12	0.13	631.00	5112.00	16950	20230412	-23.36	9260	20231024	40.28	14030	-7.41	20240315	10460	24.19	20240119	16950	-23.36	20230412	9260	40.28	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
56	20240321	101222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13030	-140	5	-1.06	649073020	49746	49.32	13300	13400	12930	17120	9220	13170	13047.74	6.81	7130	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6278	20.65	2.55	12	0.10	631.00	5112.00	16950	20230412	-23.13	9260	20231024	40.71	14030	-7.13	20240315	10460	24.57	20240119	16950	-23.13	20230412	9260	40.71	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
57	20240321	091228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13090	-80	5	-0.61	106915360	8094	8.02	13300	13400	13070	17120	9220	13170	13209.21	6.81	-732	13916	13542	13346	12972	12776	13445	12875	241	3950	500	9740	10	1	48182073	6307	20.74	2.56	12	0.02	631.00	5112.00	16950	20230412	-22.77	9260	20231024	41.36	14030	-6.70	20240315	10460	25.14	20240119	16950	-22.77	20230412	9260	41.36	20231024	0.71	N	381970	500	240 억	3282081	N	N	0	N	N
58	20240320	161206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13170	-340	5	-2.52	1341453660	100508	109.81	13510	13720	13150	17560	9460	13510	13347.29	6.82	-1844	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6346	20.87	2.58	12	0.21	631.00	5112.00	16950	20230412	-22.30	9260	20231024	42.22	14030	-6.13	20240315	10460	25.91	20240119	16950	-22.30	20230412	9260	42.22	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
59	20240320	151212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13210	-300	5	-2.22	1250117460	93579	102.24	13510	13720	13150	17560	9460	13510	13358.95	6.82	-2542	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6365	20.94	2.58	12	0.19	631.00	5112.00	16950	20230412	-22.06	9260	20231024	42.66	14030	-5.84	20240315	10460	26.29	20240119	16950	-22.06	20230412	9260	42.66	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
60	20240320	141216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13380	-130	5	-0.96	610925350	45340	49.54	13510	13720	13340	17560	9460	13510	13474.31	6.82	2324	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6447	21.20	2.62	12	0.09	631.00	5112.00	16950	20230412	-21.06	9260	20231024	44.49	14030	-4.63	20240315	10460	27.92	20240119	16950	-21.06	20230412	9260	44.49	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
61	20240320	131217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13370	-140	5	-1.04	544003800	40345	44.08	13510	13720	13340	17560	9460	13510	13483.80	6.82	2303	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6442	21.19	2.62	12	0.08	631.00	5112.00	16950	20230412	-21.12	9260	20231024	44.38	14030	-4.70	20240315	10460	27.82	20240119	16950	-21.12	20230412	9260	44.38	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
62	20240320	121209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13410	-100	5	-0.74	434297960	32147	35.12	13510	13720	13340	17560	9460	13510	13509.75	6.82	681	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6461	21.25	2.62	12	0.07	631.00	5112.00	16950	20230412	-20.88	9260	20231024	44.82	14030	-4.42	20240315	10460	28.20	20240119	16950	-20.88	20230412	9260	44.82	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
63	20240320	111211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13370	-140	5	-1.04	375457130	27753	30.32	13510	13720	13340	17560	9460	13510	13528.52	6.82	942	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6442	21.19	2.62	12	0.06	631.00	5112.00	16950	20230412	-21.12	9260	20231024	44.38	14030	-4.70	20240315	10460	27.82	20240119	16950	-21.12	20230412	9260	44.38	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
64	20240320	101203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13630	120	2	0.89	185514730	13652	14.92	13510	13720	13480	17560	9460	13510	13588.83	6.82	3360	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6567	21.60	2.67	12	0.03	631.00	5112.00	16950	20230412	-19.59	9260	20231024	47.19	14030	-2.85	20240315	10460	30.31	20240119	16950	-19.59	20230412	9260	47.19	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
65	20240320	091211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13540	30	2	0.22	20981760	1550	1.69	13510	13580	13480	17560	9460	13510	13536.62	6.82	-473	14110	13810	13600	13300	13090	13705	13195	241	4050	500	9990	10	1	48182073	6524	21.46	2.65	12	0.00	631.00	5112.00	16950	20230412	-20.12	9260	20231024	46.22	14030	-3.49	20240315	10460	29.45	20240119	16950	-20.12	20230412	9260	46.22	20231024	0.71	N	381970	500	240 억	3285375	N	N	0	N	N
66	20240319	161156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13510	-270	5	-1.96	1232736250	91091	75.24	13830	13900	13390	17910	9650	13780	13533.02	6.84	-7857	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6509	21.41	2.64	12	0.19	631.00	5112.00	16950	20230412	-20.29	9260	20231024	45.90	14030	-3.71	20240315	10460	29.16	20240119	16950	-20.29	20230412	9260	45.90	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
67	20240319	151209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13510	-270	5	-1.96	1172061010	86599	71.53	13830	13900	13390	17910	9650	13780	13534.35	6.84	-5621	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6509	21.41	2.64	12	0.18	631.00	5112.00	16950	20230412	-20.29	9260	20231024	45.90	14030	-3.71	20240315	10460	29.16	20240119	16950	-20.29	20230412	9260	45.90	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
68	20240319	141208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13500	-280	5	-2.03	1110233530	82015	67.74	13830	13900	13390	17910	9650	13780	13536.96	6.84	-4585	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6505	21.39	2.64	12	0.17	631.00	5112.00	16950	20230412	-20.35	9260	20231024	45.79	14030	-3.78	20240315	10460	29.06	20240119	16950	-20.35	20230412	9260	45.79	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
69	20240319	131136	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13420	-360	5	-2.61	1036367800	76526	63.21	13830	13900	13390	17910	9650	13780	13542.69	6.84	-4074	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6466	21.27	2.63	12	0.16	631.00	5112.00	16950	20230412	-20.83	9260	20231024	44.92	14030	-4.35	20240315	10460	28.30	20240119	16950	-20.83	20230412	9260	44.92	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
70	20240319	121200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13480	-300	5	-2.18	860915830	63453	52.41	13830	13900	13420	17910	9650	13780	13567.77	6.84	-2924	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6495	21.36	2.64	12	0.13	631.00	5112.00	16950	20230412	-20.47	9260	20231024	45.57	14030	-3.92	20240315	10460	28.87	20240119	16950	-20.47	20230412	9260	45.57	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
71	20240319	111206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13460	-320	5	-2.32	809978550	59675	49.29	13830	13900	13420	17910	9650	13780	13573.16	6.84	-2754	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6485	21.33	2.63	12	0.12	631.00	5112.00	16950	20230412	-20.59	9260	20231024	45.36	14030	-4.06	20240315	10460	28.68	20240119	16950	-20.59	20230412	9260	45.36	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
72	20240319	101208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13570	-210	5	-1.52	367453570	26866	22.19	13830	13900	13570	17910	9650	13780	13677.27	6.84	-8863	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6538	21.51	2.65	12	0.06	631.00	5112.00	16950	20230412	-19.94	9260	20231024	46.54	14030	-3.28	20240315	10460	29.73	20240119	16950	-19.94	20230412	9260	46.54	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
73	20240319	091208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13770	-10	5	-0.07	26836290	1946	1.61	13830	13900	13710	17910	9650	13780	13790.49	6.84	-561	14133	13956	13813	13636	13493	13885	13565	241	4130	500	10190	10	1	48182073	6635	21.82	2.69	12	0.00	631.00	5112.00	16950	20230412	-18.76	9260	20231024	48.70	14030	-1.85	20240315	10460	31.64	20240119	16950	-18.76	20230412	9260	48.70	20231024	0.75	N	381970	500	240 억	3295292	N	N	0	N	N
74	20240318	161159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13780	-140	5	-1.01	1665941100	120826	32.64	13920	13990	13670	18090	9750	13920	13787.99	6.87	-35874	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6639	21.84	2.70	12	0.25	631.00	5112.00	16950	20230412	-18.70	9260	20231024	48.81	14030	-1.78	20240315	10460	31.74	20240119	16950	-18.70	20230412	9260	48.81	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
75	20240318	151159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13760	-160	5	-1.15	1560247930	113155	30.57	13920	13990	13670	18090	9750	13920	13788.59	6.87	-34358	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6630	21.81	2.69	12	0.23	631.00	5112.00	16950	20230412	-18.82	9260	20231024	48.60	14030	-1.92	20240315	10460	31.55	20240119	16950	-18.82	20230412	9260	48.60	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
76	20240318	141159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13710	-210	5	-1.51	1346603340	97583	26.36	13920	13990	13700	18090	9750	13920	13799.57	6.87	-28038	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6606	21.73	2.68	12	0.20	631.00	5112.00	16950	20230412	-19.12	9260	20231024	48.06	14030	-2.28	20240315	10460	31.07	20240119	16950	-19.12	20230412	9260	48.06	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
77	20240318	131158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13750	-170	5	-1.22	1118301680	80942	21.87	13920	13990	13710	18090	9750	13920	13816.09	6.87	-21903	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6625	21.79	2.69	12	0.17	631.00	5112.00	16950	20230412	-18.88	9260	20231024	48.49	14030	-2.00	20240315	10460	31.45	20240119	16950	-18.88	20230412	9260	48.49	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
78	20240318	121152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13710	-210	5	-1.51	1000052470	72338	19.54	13920	13990	13710	18090	9750	13920	13824.72	6.87	-18173	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6606	21.73	2.68	12	0.15	631.00	5112.00	16950	20230412	-19.12	9260	20231024	48.06	14030	-2.28	20240315	10460	31.07	20240119	16950	-19.12	20230412	9260	48.06	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
79	20240318	111202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13800	-120	5	-0.86	823965160	59538	16.09	13920	13990	13740	18090	9750	13920	13839.31	6.87	-10912	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6649	21.87	2.70	12	0.12	631.00	5112.00	16950	20230412	-18.58	9260	20231024	49.03	14030	-1.64	20240315	10460	31.93	20240119	16950	-18.58	20230412	9260	49.03	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
80	20240318	101159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13880	-40	5	-0.29	522218900	37706	10.19	13920	13990	13740	18090	9750	13920	13849.75	6.87	-1382	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6688	22.00	2.72	12	0.08	631.00	5112.00	16950	20230412	-18.11	9260	20231024	49.89	14030	-1.07	20240315	10460	32.70	20240119	16950	-18.11	20230412	9260	49.89	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
81	20240318	091158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13790	-130	5	-0.93	109283500	7923	2.14	13920	13920	13740	18090	9750	13920	13793.18	6.87	283	14506	14212	13736	13442	12966	14360	13590	241	4170	500	10300	10	1	48182073	6644	21.85	2.70	12	0.02	631.00	5112.00	16950	20230412	-18.64	9260	20231024	48.92	14030	-1.71	20240315	10460	31.84	20240119	16950	-18.64	20230412	9260	48.92	20231024	0.74	N	381970	500	240 억	3312225	N	N	0	N	N
82	20240315	161144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13920	630	2	4.74	5093483640	368940	267.71	13260	14030	13260	17270	9310	13290	13805.63	6.73	74004	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6707	22.06	2.72	12	0.77	631.00	5112.00	16950	20230412	-17.88	9260	20231024	50.32	14030	-0.78	20240315	10460	33.08	20240119	16950	-17.88	20230412	9260	50.32	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
83	20240315	151107	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13930	640	2	4.82	4905774020	355455	257.93	13260	14030	13260	17270	9310	13290	13801.39	6.73	75013	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6712	22.08	2.72	12	0.74	631.00	5112.00	16950	20230412	-17.82	9260	20231024	50.43	14030	-0.71	20240315	10460	33.17	20240119	16950	-17.82	20230412	9260	50.43	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
84	20240315	141042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13810	520	2	3.91	3535844590	257209	186.64	13260	13920	13260	17270	9310	13290	13746.97	6.73	71999	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6654	21.89	2.70	12	0.53	631.00	5112.00	16950	20230412	-18.53	9260	20231024	49.14	13920	-0.79	20240315	10460	32.03	20240119	16950	-18.53	20230412	9260	49.14	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
85	20240315	131147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13900	610	2	4.59	2978381610	216880	157.37	13260	13920	13260	17270	9310	13290	13732.86	6.73	75699	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6697	22.03	2.72	12	0.45	631.00	5112.00	16950	20230412	-17.99	9260	20231024	50.11	13920	-0.14	20240315	10460	32.89	20240119	16950	-17.99	20230412	9260	50.11	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
86	20240315	121146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13750	460	2	3.46	2265600480	165322	119.96	13260	13870	13260	17270	9310	13290	13704.17	6.73	61911	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6625	21.79	2.69	12	0.34	631.00	5112.00	16950	20230412	-18.88	9260	20231024	48.49	13870	-0.87	20240315	10460	31.45	20240119	16950	-18.88	20230412	9260	48.49	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
87	20240315	111142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13860	570	2	4.29	1788267240	130665	94.81	13260	13870	13260	17270	9310	13290	13685.89	6.73	61501	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6678	21.97	2.71	12	0.27	631.00	5112.00	16950	20230412	-18.23	9260	20231024	49.68	13870	-0.07	20240315	10460	32.50	20240119	16950	-18.23	20230412	9260	49.68	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
88	20240315	101148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13770	480	2	3.61	965480650	71008	51.53	13260	13790	13260	17270	9310	13290	13596.79	6.73	34066	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6635	21.82	2.69	12	0.15	631.00	5112.00	16950	20230412	-18.76	9260	20231024	48.70	13790	-0.15	20240315	10460	31.64	20240119	16950	-18.76	20230412	9260	48.70	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
89	20240315	091154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13310	20	2	0.15	43980490	3305	2.40	13260	13370	13260	17270	9310	13290	13307.26	6.73	1090	13650	13470	13370	13190	13090	13420	13140	241	3980	500	9830	10	1	48182073	6413	21.09	2.60	12	0.01	631.00	5112.00	16950	20230412	-21.47	9260	20231024	43.74	13550	-1.77	20240314	10460	27.25	20240119	16950	-21.47	20230412	9260	43.74	20231024	0.78	N	381970	500	240 억	3240246	N	N	79	N	N
90	20240314	161132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13290	-170	5	-1.26	1840869760	137720	68.10	13460	13550	13270	17490	9430	13460	13366.74	6.75	6427	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6403	21.06	2.60	12	0.29	631.00	5112.00	16950	20230412	-21.59	9260	20231024	43.52	13550	-1.92	20240314	10460	27.06	20240119	16950	-21.59	20230412	9260	43.52	20231024	0.78	N	381970	500	240 억	3250641	N	N	79	N	N
91	20240314	151138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13330	-130	5	-0.97	1757633700	131464	65.01	13460	13550	13270	17490	9430	13460	13369.65	6.75	8770	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6423	21.13	2.61	12	0.27	631.00	5112.00	16950	20230412	-21.36	9260	20231024	43.95	13550	-1.62	20240314	10460	27.44	20240119	16950	-21.36	20230412	9260	43.95	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
92	20240314	141138	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13300	-160	5	-1.19	1472538240	110081	54.43	13460	13550	13270	17490	9430	13460	13376.81	6.75	2127	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6408	21.08	2.60	12	0.23	631.00	5112.00	16950	20230412	-21.53	9260	20231024	43.63	13550	-1.85	20240314	10460	27.15	20240119	16950	-21.53	20230412	9260	43.63	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
93	20240314	131135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13320	-140	5	-1.04	1300990050	97181	48.05	13460	13550	13270	17490	9430	13460	13387.24	6.75	2337	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6418	21.11	2.61	12	0.20	631.00	5112.00	16950	20230412	-21.42	9260	20231024	43.84	13550	-1.70	20240314	10460	27.34	20240119	16950	-21.42	20230412	9260	43.84	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
94	20240314	121137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13300	-160	5	-1.19	1115997370	83259	41.17	13460	13550	13270	17490	9430	13460	13403.88	6.75	2017	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6408	21.08	2.60	12	0.17	631.00	5112.00	16950	20230412	-21.53	9260	20231024	43.63	13550	-1.85	20240314	10460	27.15	20240119	16950	-21.53	20230412	9260	43.63	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
95	20240314	111137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13480	20	2	0.15	844486590	62889	31.10	13460	13550	13290	17490	9430	13460	13428.17	6.75	8901	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6495	21.36	2.64	12	0.13	631.00	5112.00	16950	20230412	-20.47	9260	20231024	45.57	13550	-0.52	20240314	10460	28.87	20240119	16950	-20.47	20230412	9260	45.57	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
96	20240314	101146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13500	40	2	0.30	655586270	48877	24.17	13460	13550	13290	17490	9430	13460	13412.91	6.75	7479	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6505	21.39	2.64	12	0.10	631.00	5112.00	16950	20230412	-20.35	9260	20231024	45.79	13550	-0.37	20240314	10460	29.06	20240119	16950	-20.35	20230412	9260	45.79	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
97	20240314	091142	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13480	20	2	0.15	217057850	16083	7.95	13460	13550	13360	17490	9430	13460	13496.26	6.75	1198	13940	13700	13300	13060	12660	13820	13180	241	4030	500	9960	10	1	48182073	6495	21.36	2.64	12	0.03	631.00	5112.00	16950	20230412	-20.47	9260	20231024	45.57	13550	-0.52	20240314	10460	28.87	20240119	16950	-20.47	20230412	9260	45.57	20231024	0.78	N	381970	500	240 억	3250641	N	N	270	N	N
98	20240313	161122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13460	370	2	2.83	2674546370	200892	344.87	13050	13540	12900	17010	9170	13090	13313.01	6.73	9515	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6485	21.33	2.63	12	0.42	631.00	5112.00	16950	20230412	-20.59	9260	20231024	45.36	13540	-0.59	20240313	10460	28.68	20240119	16950	-20.59	20230412	9260	45.36	20231024	0.77	N	381970	500	240 억	3243096	N	N	270	N	N
99	20240313	151128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13530	440	2	3.36	2509537310	188676	323.90	13050	13540	12900	17010	9170	13090	13300.78	6.73	11104	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6519	21.44	2.65	12	0.39	631.00	5112.00	16950	20230412	-20.18	9260	20231024	46.11	13540	-0.07	20240313	10460	29.35	20240119	16950	-20.18	20230412	9260	46.11	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
100	20240313	141125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13420	330	2	2.52	1768593720	133680	229.49	13050	13450	12900	17010	9170	13090	13230.05	6.73	18768	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6466	21.27	2.63	12	0.28	631.00	5112.00	16950	20230412	-20.83	9260	20231024	44.92	13450	-0.22	20240313	10460	28.30	20240119	16950	-20.83	20230412	9260	44.92	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
101	20240313	131135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13280	190	2	1.45	908380760	69304	118.97	13050	13310	12900	17010	9170	13090	13107.19	6.73	4356	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6399	21.05	2.60	12	0.14	631.00	5112.00	16950	20230412	-21.65	9260	20231024	43.41	13400	-0.90	20240306	10460	26.96	20240119	16950	-21.65	20230412	9260	43.41	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
102	20240313	121129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13160	70	2	0.53	570553060	43800	75.19	13050	13220	12900	17010	9170	13090	13026.33	6.73	1209	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6341	20.86	2.57	12	0.09	631.00	5112.00	16950	20230412	-22.36	9260	20231024	42.12	13400	-1.79	20240306	10460	25.81	20240119	16950	-22.36	20230412	9260	42.12	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
103	20240313	111124	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12960	-130	5	-0.99	304281630	23485	40.32	13050	13070	12900	17010	9170	13090	12956.42	6.73	-1306	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6244	20.54	2.54	12	0.05	631.00	5112.00	16950	20230412	-23.54	9260	20231024	39.96	13400	-3.28	20240306	10460	23.90	20240119	16950	-23.54	20230412	9260	39.96	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
104	20240313	101122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12940	-150	5	-1.15	186537440	14377	24.68	13050	13070	12900	17010	9170	13090	12974.71	6.73	-608	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6235	20.51	2.53	12	0.03	631.00	5112.00	16950	20230412	-23.66	9260	20231024	39.74	13400	-3.43	20240306	10460	23.71	20240119	16950	-23.66	20230412	9260	39.74	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
105	20240313	091132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13010	-80	5	-0.61	39030740	2997	5.14	13050	13070	13000	17010	9170	13090	13023.27	6.73	-437	13230	13160	13040	12970	12850	13195	13005	241	3920	500	9680	10	1	48182073	6268	20.62	2.54	12	0.01	631.00	5112.00	16950	20230412	-23.24	9260	20231024	40.50	13400	-2.91	20240306	10460	24.38	20240119	16950	-23.24	20230412	9260	40.50	20231024	0.77	N	381970	500	240 억	3243096	N	N	158	N	N
106	20240312	161114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13090	40	2	0.31	759979160	58195	85.71	13050	13110	12920	16960	9140	13050	13058.60	6.75	-8175	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6307	20.74	2.56	12	0.12	631.00	5112.00	16950	20230412	-22.77	9260	20231024	41.36	13400	-2.31	20240306	10460	25.14	20240119	16950	-22.77	20230412	9260	41.36	20231024	0.77	N	381970	500	240 억	3251951	N	N	158	N	N
107	20240312	151110	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13110	60	2	0.46	662014660	50712	74.69	13050	13110	12920	16960	9140	13050	13054.40	6.75	-7499	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6317	20.78	2.56	12	0.11	631.00	5112.00	16950	20230412	-22.65	9260	20231024	41.58	13400	-2.16	20240306	10460	25.33	20240119	16950	-22.65	20230412	9260	41.58	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
108	20240312	141101	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13080	30	2	0.23	544179120	41704	61.42	13050	13100	12920	16960	9140	13050	13048.61	6.75	-4670	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6302	20.73	2.56	12	0.09	631.00	5112.00	16950	20230412	-22.83	9260	20231024	41.25	13400	-2.39	20240306	10460	25.05	20240119	16950	-22.83	20230412	9260	41.25	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
109	20240312	131019	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13100	50	2	0.38	454983190	34883	51.37	13050	13100	12920	16960	9140	13050	13043.12	6.75	-1977	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6312	20.76	2.56	12	0.07	631.00	5112.00	16950	20230412	-22.71	9260	20231024	41.47	13400	-2.24	20240306	10460	25.24	20240119	16950	-22.71	20230412	9260	41.47	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
110	20240312	121115	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13060	10	2	0.08	359336510	27569	40.60	13050	13100	12920	16960	9140	13050	13034.08	6.75	-813	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6293	20.70	2.55	12	0.06	631.00	5112.00	16950	20230412	-22.95	9260	20231024	41.04	13400	-2.54	20240306	10460	24.86	20240119	16950	-22.95	20230412	9260	41.04	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
111	20240312	111112	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13020	-30	5	-0.23	234143980	17985	26.49	13050	13100	12920	16960	9140	13050	13018.85	6.75	-729	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6273	20.63	2.55	12	0.04	631.00	5112.00	16950	20230412	-23.19	9260	20231024	40.60	13400	-2.84	20240306	10460	24.47	20240119	16950	-23.19	20230412	9260	40.60	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
112	20240312	101114	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13100	50	2	0.38	149703270	11508	16.95	13050	13100	12920	16960	9140	13050	13008.63	6.75	984	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6312	20.76	2.56	12	0.02	631.00	5112.00	16950	20230412	-22.71	9260	20231024	41.47	13400	-2.24	20240306	10460	25.24	20240119	16950	-22.71	20230412	9260	41.47	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
113	20240312	091111	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13010	-40	5	-0.31	19088310	1466	2.16	13050	13050	12980	16960	9140	13050	13020.68	6.75	14	13376	13212	13006	12842	12636	13295	12925	241	3910	500	9650	10	1	48182073	6268	20.62	2.54	12	0.00	631.00	5112.00	16950	20230412	-23.24	9260	20231024	40.50	13400	-2.91	20240306	10460	24.38	20240119	16950	-23.24	20230412	9260	40.50	20231024	0.77	N	381970	500	240 억	3251951	N	N	0	N	N
114	20240311	161108	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13050	100	2	0.77	885297060	67855	76.11	12810	13170	12800	16830	9070	12950	13046.89	6.76	-12834	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6288	20.68	2.55	12	0.14	631.00	5112.00	16950	20230412	-23.01	9260	20231024	40.93	13400	-2.61	20240306	10460	24.76	20240119	16950	-23.01	20230412	9260	40.93	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
115	20240311	151106	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13120	170	2	1.31	837139880	64168	71.97	12810	13170	12800	16830	9070	12950	13046.06	6.76	-13076	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6321	20.79	2.57	12	0.13	631.00	5112.00	16950	20230412	-22.60	9260	20231024	41.68	13400	-2.09	20240306	10460	25.43	20240119	16950	-22.60	20230412	9260	41.68	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
116	20240311	141103	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13070	120	2	0.93	572924130	44005	49.36	12810	13170	12800	16830	9070	12950	13019.52	6.76	-2509	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6297	20.71	2.56	12	0.09	631.00	5112.00	16950	20230412	-22.89	9260	20231024	41.14	13400	-2.46	20240306	10460	24.95	20240119	16950	-22.89	20230412	9260	41.14	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
117	20240311	131103	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13020	70	2	0.54	519034390	39872	44.72	12810	13170	12800	16830	9070	12950	13017.52	6.76	-1567	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6273	20.63	2.55	12	0.08	631.00	5112.00	16950	20230412	-23.19	9260	20231024	40.60	13400	-2.84	20240306	10460	24.47	20240119	16950	-23.19	20230412	9260	40.60	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
118	20240311	121106	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13100	150	2	1.16	460236980	35369	39.67	12810	13170	12800	16830	9070	12950	13012.44	6.76	1040	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6312	20.76	2.56	12	0.07	631.00	5112.00	16950	20230412	-22.71	9260	20231024	41.47	13400	-2.24	20240306	10460	25.24	20240119	16950	-22.71	20230412	9260	41.47	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
119	20240311	111100	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13080	130	2	1.00	319571920	24647	27.65	12810	13130	12800	16830	9070	12950	12965.96	6.76	-1040	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6302	20.73	2.56	12	0.05	631.00	5112.00	16950	20230412	-22.83	9260	20231024	41.25	13400	-2.39	20240306	10460	25.05	20240119	16950	-22.83	20230412	9260	41.25	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
120	20240311	101051	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13040	90	2	0.69	233714730	18068	20.27	12810	13130	12800	16830	9070	12950	12935.29	6.76	-463	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6283	20.67	2.55	12	0.04	631.00	5112.00	16950	20230412	-23.07	9260	20231024	40.82	13400	-2.69	20240306	10460	24.67	20240119	16950	-23.07	20230412	9260	40.82	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
121	20240311	091056	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12870	-80	5	-0.62	87965600	6849	7.68	12810	12920	12800	16830	9070	12950	12843.57	6.76	-1216	13090	13020	12920	12850	12750	13055	12885	241	3880	500	9580	10	1	48182073	6201	20.40	2.52	12	0.01	631.00	5112.00	16950	20230412	-24.07	9260	20231024	38.98	13400	-3.96	20240306	10460	23.04	20240119	16950	-24.07	20230412	9260	38.98	20231024	0.72	N	381970	500	240 억	3257608	N	N	14	N	N
122	20240308	161100	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12950	90	2	0.70	1146624860	88902	64.01	12830	12990	12820	16710	9010	12860	12897.61	6.82	-27453	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6240	20.52	2.53	12	0.18	631.00	5112.00	16950	20230412	-23.60	9260	20231024	39.85	13400	-3.36	20240306	10460	23.80	20240119	16950	-23.60	20230412	9260	39.85	20231024	0.78	N	381970	500	240 억	3284549	N	N	14	N	N
123	20240308	151059	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12930	70	2	0.54	1082025790	83905	60.41	12830	12990	12820	16710	9010	12860	12895.84	6.82	-26450	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6230	20.49	2.53	12	0.17	631.00	5112.00	16950	20230412	-23.72	9260	20231024	39.63	13400	-3.51	20240306	10460	23.61	20240119	16950	-23.72	20230412	9260	39.63	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
124	20240308	141052	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12910	50	2	0.39	767261620	59585	42.90	12830	12990	12820	16710	9010	12860	12876.76	6.82	-11038	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6220	20.46	2.53	12	0.12	631.00	5112.00	16950	20230412	-23.83	9260	20231024	39.42	13400	-3.66	20240306	10460	23.42	20240119	16950	-23.83	20230412	9260	39.42	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
125	20240308	131047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12890	30	2	0.23	547172920	42534	30.62	12830	12990	12820	16710	9010	12860	12864.37	6.82	-4473	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6211	20.43	2.52	12	0.09	631.00	5112.00	16950	20230412	-23.95	9260	20231024	39.20	13400	-3.81	20240306	10460	23.23	20240119	16950	-23.95	20230412	9260	39.20	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
126	20240308	121052	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12850	-10	5	-0.08	455931260	35427	25.51	12830	12990	12820	16710	9010	12860	12869.60	6.82	-4622	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6191	20.36	2.51	12	0.07	631.00	5112.00	16950	20230412	-24.19	9260	20231024	38.77	13400	-4.10	20240306	10460	22.85	20240119	16950	-24.19	20230412	9260	38.77	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
127	20240308	111053	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12860	0	3	0.00	350375910	27207	19.59	12830	12990	12820	16710	9010	12860	12878.15	6.82	-2222	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6196	20.38	2.52	12	0.06	631.00	5112.00	16950	20230412	-24.13	9260	20231024	38.88	13400	-4.03	20240306	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
128	20240308	101048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12890	30	2	0.23	268215230	20813	14.99	12830	12990	12820	16710	9010	12860	12886.91	6.82	-685	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6211	20.43	2.52	12	0.04	631.00	5112.00	16950	20230412	-23.95	9260	20231024	39.20	13400	-3.81	20240306	10460	23.23	20240119	16950	-23.95	20230412	9260	39.20	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
129	20240308	091047	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12910	50	2	0.39	69117560	5368	3.86	12830	12970	12820	16710	9010	12860	12875.85	6.82	659	13460	13160	13000	12700	12540	13080	12620	241	3850	500	9510	10	1	48182073	6220	20.46	2.53	12	0.01	631.00	5112.00	16950	20230412	-23.83	9260	20231024	39.42	13400	-3.66	20240306	10460	23.42	20240119	16950	-23.83	20230412	9260	39.42	20231024	0.78	N	381970	500	240 억	3284549	N	N	428	N	N
130	20240307	161048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12860	-430	5	-3.24	1797559570	138629	25.84	13290	13300	12840	17270	9310	13290	12966.94	6.91	-48614	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6196	20.38	2.52	12	0.29	631.00	5112.00	16950	20230412	-24.13	9260	20231024	38.88	13400	-4.03	20240306	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.80	N	381970	500	240 억	3328589	N	N	428	N	N
131	20240307	151030	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12860	-430	5	-3.24	1684478000	129844	24.20	13290	13300	12840	17270	9310	13290	12973.09	6.91	-48448	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6196	20.38	2.52	12	0.27	631.00	5112.00	16950	20230412	-24.13	9260	20231024	38.88	13400	-4.03	20240306	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
132	20240307	141024	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12910	-380	5	-2.86	1453078990	111865	20.85	13290	13300	12840	17270	9310	13290	12989.58	6.91	-40464	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6220	20.46	2.53	12	0.23	631.00	5112.00	16950	20230412	-23.83	9260	20231024	39.42	13400	-3.66	20240306	10460	23.42	20240119	16950	-23.83	20230412	9260	39.42	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
133	20240307	131037	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12930	-360	5	-2.71	1336375290	102849	19.17	13290	13300	12840	17270	9310	13290	12993.57	6.91	-35818	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6230	20.49	2.53	12	0.21	631.00	5112.00	16950	20230412	-23.72	9260	20231024	39.63	13400	-3.51	20240306	10460	23.61	20240119	16950	-23.72	20230412	9260	39.63	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
134	20240307	121042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12860	-430	5	-3.24	1086832720	83528	15.57	13290	13300	12860	17270	9310	13290	13011.60	6.91	-31562	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6196	20.38	2.52	12	0.17	631.00	5112.00	16950	20230412	-24.13	9260	20231024	38.88	13400	-4.03	20240306	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
135	20240307	111048	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12960	-330	5	-2.48	919153380	70536	13.15	13290	13300	12900	17270	9310	13290	13030.98	6.91	-24465	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6244	20.54	2.54	12	0.15	631.00	5112.00	16950	20230412	-23.54	9260	20231024	39.96	13400	-3.28	20240306	10460	23.90	20240119	16950	-23.54	20230412	9260	39.96	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
136	20240307	101041	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13010	-280	5	-2.11	702598680	53852	10.04	13290	13300	12900	17270	9310	13290	13046.84	6.91	-15242	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6268	20.62	2.54	12	0.11	631.00	5112.00	16950	20230412	-23.24	9260	20231024	40.50	13400	-2.91	20240306	10460	24.38	20240119	16950	-23.24	20230412	9260	40.50	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
137	20240307	091042	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13040	-250	5	-1.88	250047970	19013	3.54	13290	13300	13040	17270	9310	13290	13151.42	6.91	-5650	14083	13686	13003	12606	11923	13885	12805	241	3980	500	9830	10	1	48182073	6283	20.67	2.55	12	0.04	631.00	5112.00	16950	20230412	-23.07	9260	20231024	40.82	13400	-2.69	20240306	10460	24.67	20240119	16950	-23.07	20230412	9260	40.82	20231024	0.80	N	381970	500	240 억	3328589	N	N	3	N	N
138	20240306	161033	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13290	870	2	7.00	7011619220	535098	450.38	12320	13400	12320	16140	8700	12420	13103.07	6.67	121105	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6403	21.06	2.60	12	1.11	631.00	5112.00	16950	20230412	-21.59	9260	20231024	43.52	13400	-0.82	20240306	10460	27.06	20240119	16950	-21.59	20230412	9260	43.52	20231024	0.82	N	381970	500	240 억	3211641	N	N	3	N	N
139	20240306	151036	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13280	860	2	6.92	6628047440	506228	426.08	12320	13400	12320	16140	8700	12420	13093.01	6.67	120077	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6399	21.05	2.60	12	1.05	631.00	5112.00	16950	20230412	-21.65	9260	20231024	43.41	13400	-0.90	20240306	10460	26.96	20240119	16950	-21.65	20230412	9260	43.41	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
140	20240306	141043	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13250	830	2	6.68	5712732190	437374	368.13	12320	13400	12320	16140	8700	12420	13061.44	6.67	128237	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6384	21.00	2.59	12	0.91	631.00	5112.00	16950	20230412	-21.83	9260	20231024	43.09	13400	-1.12	20240306	10460	26.67	20240119	16950	-21.83	20230412	9260	43.09	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
141	20240306	131043	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13210	790	2	6.36	5060123960	388038	326.60	12320	13400	12320	16140	8700	12420	13040.28	6.67	131060	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6365	20.94	2.58	12	0.81	631.00	5112.00	16950	20230412	-22.06	9260	20231024	42.66	13400	-1.42	20240306	10460	26.29	20240119	16950	-22.06	20230412	9260	42.66	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
142	20240306	121041	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13210	790	2	6.36	4544108680	348831	293.60	12320	13400	12320	16140	8700	12420	13026.68	6.67	130201	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6365	20.94	2.58	12	0.72	631.00	5112.00	16950	20230412	-22.06	9260	20231024	42.66	13400	-1.42	20240306	10460	26.29	20240119	16950	-22.06	20230412	9260	42.66	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
143	20240306	111039	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13310	890	2	7.17	3111883090	240914	202.77	12320	13330	12320	16140	8700	12420	12916.99	6.67	105858	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6413	21.09	2.60	12	0.50	631.00	5112.00	16950	20230412	-21.47	9260	20231024	43.74	13330	-0.15	20240306	10460	27.25	20240119	16950	-21.47	20230412	9260	43.74	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
144	20240306	101015	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12730	310	2	2.50	805318330	63923	53.80	12320	12770	12320	16140	8700	12420	12598.26	6.67	29274	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6134	20.17	2.49	12	0.13	631.00	5112.00	16950	20230412	-24.90	9260	20231024	37.47	12940	-1.62	20240222	10460	21.70	20240119	16950	-24.90	20230412	9260	37.47	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
145	20240306	091034	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12550	130	2	1.05	109572650	8787	7.40	12320	12550	12320	16140	8700	12420	12469.86	6.67	2159	13020	12720	12210	11910	11400	12870	12060	241	3720	500	9190	10	1	48182073	6047	19.89	2.46	12	0.02	631.00	5112.00	16950	20230412	-25.96	9260	20231024	35.53	12940	-3.01	20240222	10460	19.98	20240119	16950	-25.96	20230412	9260	35.53	20231024	0.82	N	381970	500	240 억	3211641	N	N	121	N	N
146	20240305	161028	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12420	70	2	0.57	1464654710	118578	103.37	12400	12510	11700	16050	8650	12350	12351.83	6.66	-3238	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5984	19.68	2.43	12	0.25	631.00	5112.00	16950	20230412	-26.73	9260	20231024	34.13	12940	-4.02	20240222	10460	18.74	20240119	16950	-26.73	20230412	9260	34.13	20231024	0.81	N	381970	500	240 억	3208349	N	N	121	N	N
147	20240305	151029	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12360	10	2	0.08	1382019860	111918	97.57	12400	12510	11700	16050	8650	12350	12348.50	6.66	1238	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5955	19.59	2.42	12	0.23	631.00	5112.00	16950	20230412	-27.08	9260	20231024	33.48	12940	-4.48	20240222	10460	18.16	20240119	16950	-27.08	20230412	9260	33.48	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
148	20240305	141018	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12360	10	2	0.08	1204251910	97578	85.07	12400	12510	11700	16050	8650	12350	12341.43	6.66	10190	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5955	19.59	2.42	12	0.20	631.00	5112.00	16950	20230412	-27.08	9260	20231024	33.48	12940	-4.48	20240222	10460	18.16	20240119	16950	-27.08	20230412	9260	33.48	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
149	20240305	131019	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12410	60	2	0.49	1055863390	85617	74.64	12400	12510	11700	16050	8650	12350	12332.40	6.66	10403	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5979	19.67	2.43	12	0.18	631.00	5112.00	16950	20230412	-26.78	9260	20231024	34.02	12940	-4.10	20240222	10460	18.64	20240119	16950	-26.78	20230412	9260	34.02	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
150	20240305	121022	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12420	70	2	0.57	932641500	75717	66.01	12400	12510	11700	16050	8650	12350	12317.47	6.66	8164	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5984	19.68	2.43	12	0.16	631.00	5112.00	16950	20230412	-26.73	9260	20231024	34.13	12940	-4.02	20240222	10460	18.74	20240119	16950	-26.73	20230412	9260	34.13	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
151	20240305	111022	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12430	80	2	0.65	793274820	64467	56.20	12400	12510	11700	16050	8650	12350	12305.13	6.66	10745	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5989	19.70	2.43	12	0.13	631.00	5112.00	16950	20230412	-26.67	9260	20231024	34.23	12940	-3.94	20240222	10460	18.83	20240119	16950	-26.67	20230412	9260	34.23	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
152	20240305	101018	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12490	140	2	1.13	678594540	55259	48.17	12400	12500	11700	16050	8650	12350	12280.25	6.66	9510	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	6018	19.79	2.44	12	0.11	631.00	5112.00	16950	20230412	-26.31	9260	20231024	34.88	12940	-3.48	20240222	10460	19.41	20240119	16950	-26.31	20230412	9260	34.88	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
153	20240305	091017	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12450	100	2	0.81	23326820	1880	1.64	12400	12450	12350	16050	8650	12350	12407.88	6.66	345	12576	12462	12236	12122	11896	12520	12180	241	3700	500	9130	10	1	48182073	5999	19.73	2.44	12	0.00	631.00	5112.00	16950	20230412	-26.55	9260	20231024	34.45	12940	-3.79	20240222	10460	19.02	20240119	16950	-26.55	20230412	9260	34.45	20231024	0.81	N	381970	500	240 억	3208349	N	N	0	N	N
154	20240304	161017	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12350	90	2	0.73	1403511020	114584	199.75	12300	12350	12010	15930	8590	12260	12248.65	6.66	-8298	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5950	19.57	2.42	12	0.24	631.00	5112.00	16950	20230412	-27.14	9260	20231024	33.37	12940	-4.56	20240222	10460	18.07	20240119	16950	-27.14	20230412	9260	33.37	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
155	20240304	151012	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12340	80	2	0.65	1310948360	107086	186.68	12300	12350	12010	15930	8590	12260	12242.01	6.66	-6714	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5946	19.56	2.41	12	0.22	631.00	5112.00	16950	20230412	-27.20	9260	20231024	33.26	12940	-4.64	20240222	10460	17.97	20240119	16950	-27.20	20230412	9260	33.26	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
156	20240304	140942	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12330	70	2	0.57	1124524510	91960	160.31	12300	12340	12010	15930	8590	12260	12228.41	6.66	2197	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5941	19.54	2.41	12	0.19	631.00	5112.00	16950	20230412	-27.26	9260	20231024	33.15	12940	-4.71	20240222	10460	17.88	20240119	16950	-27.26	20230412	9260	33.15	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
157	20240304	131007	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12290	30	2	0.24	893705520	73183	127.58	12300	12340	12010	15930	8590	12260	12211.93	6.66	3648	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5922	19.48	2.40	12	0.15	631.00	5112.00	16950	20230412	-27.49	9260	20231024	32.72	12940	-5.02	20240222	10460	17.50	20240119	16950	-27.49	20230412	9260	32.72	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
158	20240304	120943	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12320	60	2	0.49	782478960	64145	111.82	12300	12340	12010	15930	8590	12260	12198.60	6.66	4639	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5936	19.52	2.41	12	0.13	631.00	5112.00	16950	20230412	-27.32	9260	20231024	33.05	12940	-4.79	20240222	10460	17.78	20240119	16950	-27.32	20230412	9260	33.05	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
159	20240304	111000	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12280	20	2	0.16	635259390	52171	90.95	12300	12340	12010	15930	8590	12260	12176.48	6.66	1869	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5917	19.46	2.40	12	0.11	631.00	5112.00	16950	20230412	-27.55	9260	20231024	32.61	12940	-5.10	20240222	10460	17.40	20240119	16950	-27.55	20230412	9260	32.61	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
160	20240304	101001	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12240	-20	5	-0.16	503595560	41394	72.16	12300	12340	12010	15930	8590	12260	12165.91	6.66	-2913	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5897	19.40	2.39	12	0.09	631.00	5112.00	16950	20230412	-27.79	9260	20231024	32.18	12940	-5.41	20240222	10460	17.02	20240119	16950	-27.79	20230412	9260	32.18	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N
161	20240304	091000	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12220	-40	5	-0.33	90044310	7354	12.82	12300	12340	12180	15930	8590	12260	12244.26	6.66	-2999	12593	12426	12343	12176	12093	12385	12135	241	3670	500	9070	10	1	48182073	5888	19.37	2.39	12	0.02	631.00	5112.00	16950	20230412	-27.91	9260	20231024	31.97	12940	-5.56	20240222	10460	16.83	20240119	16950	-27.91	20230412	9260	31.97	20231024	0.83	N	381970	500	240 억	3208348	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History