KissMeData/122900/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160812	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8500	-30	5	-0.35	225523050	26498	35.96	8500	8570	8500	11080	5980	8530	8511.09	5.74	0	-2724	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2841	18.76	0.77	12	0.08	453.00	10996.00	10240	20230421	-16.99	7750	20231109	9.68	8790	-3.30	20240226	8140	4.42	20240118	10240	-16.99	20230421	7750	9.68	20231109	0.48	N	122900	500	181 억		1919039	N	N	1	N	00	N
3	20240329	150814	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8510	-20	5	-0.23	213741720	25112	34.08	8500	8570	8500	11080	5980	8530	8511.54	5.74	0	-2559	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2845	18.79	0.77	12	0.08	453.00	10996.00	10240	20230421	-16.89	7750	20231109	9.81	8790	-3.19	20240226	8140	4.55	20240118	10240	-16.89	20230421	7750	9.81	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
4	20240329	140809	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8500	-30	5	-0.35	188213180	22111	30.01	8500	8570	8500	11080	5980	8530	8512.20	5.74	0	-2034	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2841	18.76	0.77	12	0.07	453.00	10996.00	10240	20230421	-16.99	7750	20231109	9.68	8790	-3.30	20240226	8140	4.42	20240118	10240	-16.99	20230421	7750	9.68	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
5	20240329	130757	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8510	-20	5	-0.23	167824440	19715	26.75	8500	8570	8500	11080	5980	8530	8512.53	5.74	0	-2333	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2845	18.79	0.77	12	0.06	453.00	10996.00	10240	20230421	-16.89	7750	20231109	9.81	8790	-3.19	20240226	8140	4.55	20240118	10240	-16.89	20230421	7750	9.81	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
6	20240329	120806	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8530	0	3	0.00	125585210	14755	20.02	8500	8570	8500	11080	5980	8530	8511.37	5.74	0	-2218	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2851	18.83	0.78	12	0.04	453.00	10996.00	10240	20230421	-16.70	7750	20231109	10.06	8790	-2.96	20240226	8140	4.79	20240118	10240	-16.70	20230421	7750	10.06	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
7	20240329	110756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8510	-20	5	-0.23	100434580	11803	16.02	8500	8570	8500	11080	5980	8530	8509.24	5.74	0	-1589	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2845	18.79	0.77	12	0.04	453.00	10996.00	10240	20230421	-16.89	7750	20231109	9.81	8790	-3.19	20240226	8140	4.55	20240118	10240	-16.89	20230421	7750	9.81	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
8	20240329	100757	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8500	-30	5	-0.35	72546760	8527	11.57	8500	8570	8500	11080	5980	8530	8507.89	5.74	0	-807	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2841	18.76	0.77	12	0.03	453.00	10996.00	10240	20230421	-16.99	7750	20231109	9.68	8790	-3.30	20240226	8140	4.42	20240118	10240	-16.99	20230421	7750	9.68	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
9	20240329	090756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8530	0	3	0.00	10052190	1181	1.60	8500	8570	8500	11080	5980	8530	8511.59	5.74	0	-44	8730	8630	8580	8480	8430	8605	8455	182	2550	500	6310	10	1	33428840	2851	18.83	0.78	12	0.00	453.00	10996.00	10240	20230421	-16.70	7750	20231109	10.06	8790	-2.96	20240226	8140	4.79	20240118	10240	-16.70	20230421	7750	10.06	20231109	0.48	N	122900	500	181 억		1919039	N	N	172	N	00	N
10	20240328	160803	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8530	-180	5	-2.07	627955110	73246	221.26	8680	8680	8530	11320	6100	8710	8573.26	5.79	0	-30851	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2851	18.83	0.78	12	0.22	453.00	10996.00	10240	20230421	-16.70	7750	20231109	10.06	8790	-2.96	20240226	8140	4.79	20240118	10240	-16.70	20230421	7750	10.06	20231109	0.48	N	122900	500	181 억		1936092	N	N	172	N	00	N
11	20240328	150803	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8570	-140	5	-1.61	602453600	70263	212.25	8680	8680	8530	11320	6100	8710	8574.27	5.79	0	-29334	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2865	18.92	0.78	12	0.21	453.00	10996.00	10240	20230421	-16.31	7750	20231109	10.58	8790	-2.50	20240226	8140	5.28	20240118	10240	-16.31	20230421	7750	10.58	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
12	20240328	140753	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8540	-170	5	-1.95	554361280	64633	195.24	8680	8680	8530	11320	6100	8710	8577.06	5.79	0	-27028	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2855	18.85	0.78	12	0.19	453.00	10996.00	10240	20230421	-16.60	7750	20231109	10.19	8790	-2.84	20240226	8140	4.91	20240118	10240	-16.60	20230421	7750	10.19	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
13	20240328	130753	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8540	-170	5	-1.95	516302820	60177	181.78	8680	8680	8530	11320	6100	8710	8579.74	5.79	0	-25126	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2855	18.85	0.78	12	0.18	453.00	10996.00	10240	20230421	-16.60	7750	20231109	10.19	8790	-2.84	20240226	8140	4.91	20240118	10240	-16.60	20230421	7750	10.19	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
14	20240328	120756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8560	-150	5	-1.72	365202870	42501	128.39	8680	8680	8560	11320	6100	8710	8592.81	5.79	0	-21751	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2862	18.90	0.78	12	0.13	453.00	10996.00	10240	20230421	-16.41	7750	20231109	10.45	8790	-2.62	20240226	8140	5.16	20240118	10240	-16.41	20230421	7750	10.45	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
15	20240328	110756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8570	-140	5	-1.61	319643090	37186	112.33	8680	8680	8560	11320	6100	8710	8595.79	5.79	0	-18285	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2865	18.92	0.78	12	0.11	453.00	10996.00	10240	20230421	-16.31	7750	20231109	10.58	8790	-2.50	20240226	8140	5.28	20240118	10240	-16.31	20230421	7750	10.58	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
16	20240328	100749	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8570	-140	5	-1.61	232691960	27043	81.69	8680	8680	8570	11320	6100	8710	8604.52	5.79	0	-12174	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2865	18.92	0.78	12	0.08	453.00	10996.00	10240	20230421	-16.31	7750	20231109	10.58	8790	-2.50	20240226	8140	5.28	20240118	10240	-16.31	20230421	7750	10.58	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
17	20240328	090810	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	-70	5	-0.80	18155790	2098	6.34	8680	8680	8620	11320	6100	8710	8653.86	5.79	0	-86	8743	8726	8703	8686	8663	8730	8690	182	2610	500	6440	10	1	33428840	2888	19.07	0.79	12	0.01	453.00	10996.00	10240	20230421	-15.62	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10240	-15.62	20230421	7750	11.48	20231109	0.48	N	122900	500	181 억		1936092	N	N	1	N	00	N
18	20240327	160807	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-10	5	-0.11	278005020	31969	98.32	8710	8720	8680	11330	6110	8720	8696.08	5.81	0	-10359	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.10	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1942309	N	N	1	N	00	N
19	20240327	150808	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	265491630	30530	93.90	8710	8720	8680	11330	6110	8720	8696.09	5.81	0	-9891	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.09	665.00	11428.00	10240	20230421	-15.14	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
20	20240327	140807	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-20	5	-0.23	232668200	26756	82.29	8710	8720	8680	11330	6110	8720	8695.93	5.81	0	-8184	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2908	13.08	0.76	12	0.08	665.00	11428.00	10240	20230421	-15.04	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10240	-15.04	20230421	7750	12.26	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
21	20240327	130806	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	204833050	23553	72.44	8710	8720	8680	11330	6110	8720	8696.69	5.81	0	-6625	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.07	665.00	11428.00	10240	20230421	-15.14	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
22	20240327	120807	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	155004490	17818	54.80	8710	8720	8680	11330	6110	8720	8699.32	5.81	0	-5158	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.05	665.00	11428.00	10240	20230421	-15.14	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
23	20240327	110805	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	128957710	14821	45.58	8710	8720	8680	11330	6110	8720	8701.01	5.81	0	-3751	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.04	665.00	11428.00	10240	20230421	-15.14	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
24	20240327	100800	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-10	5	-0.11	63546960	7303	22.46	8710	8720	8680	11330	6110	8720	8701.49	5.81	0	-2146	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
25	20240327	090806	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	-40	5	-0.46	18002240	2070	6.37	8710	8710	8680	11330	6110	8720	8696.73	5.81	0	-665	8786	8752	8726	8692	8666	8770	8710	182	2610	500	6450	10	1	33428840	2902	13.05	0.76	12	0.01	665.00	11428.00	10240	20230421	-15.23	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.48	N	122900	500	181 억		1942309	N	N	509	N	00	N
26	20240326	160700	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	281911620	32322	100.64	8710	8760	8700	11320	6100	8710	8721.97	5.81	0	4286	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.10	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1941029	N	N	509	N	00	N
27	20240326	150756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	267999130	30728	95.68	8710	8760	8700	11320	6100	8710	8721.66	5.81	0	3802	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.09	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
28	20240326	140752	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	187675630	21523	67.02	8710	8760	8700	11320	6100	8710	8719.77	5.81	0	2145	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.06	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
29	20240326	130750	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	153084440	17554	54.66	8710	8760	8700	11320	6100	8710	8720.77	5.81	0	1859	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.05	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
30	20240326	120752	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	109882110	12594	39.21	8710	8760	8700	11320	6100	8710	8724.96	5.81	0	1498	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.04	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
31	20240326	110746	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	0	3	0.00	84579350	9691	30.17	8710	8760	8700	11320	6100	8710	8727.62	5.81	0	727	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.03	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
32	20240326	100755	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	0	3	0.00	59179080	6777	21.10	8710	8760	8700	11320	6100	8710	8732.34	5.81	0	571	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
33	20240326	090756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	3068650	352	1.10	8710	8730	8700	11320	6100	8710	8717.76	5.81	0	12	8763	8736	8703	8676	8643	8750	8690	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.00	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1941029	N	N	27	N	00	N
34	20240325	160821	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	20	2	0.23	279457690	32115	105.22	8700	8730	8670	11290	6090	8690	8701.77	5.81	0	-2408	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.10	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1943156	N	N	27	N	00	N
35	20240325	150823	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	0	3	0.00	257811420	29622	97.05	8700	8730	8680	11290	6090	8690	8703.38	5.81	0	-2983	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.09	665.00	11428.00	10240	20230421	-15.14	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
36	20240325	140820	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	0	3	0.00	188858200	21689	71.06	8700	8730	8690	11290	6090	8690	8707.56	5.81	0	-2373	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10240	20230421	-15.14	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
37	20240325	130822	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	10	2	0.12	166978880	19173	62.81	8700	8730	8700	11290	6090	8690	8709.06	5.81	0	-2315	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2908	13.08	0.76	12	0.06	665.00	11428.00	10240	20230421	-15.04	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10240	-15.04	20230421	7750	12.26	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
38	20240325	120825	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	20	2	0.23	115414670	13249	43.41	8700	8730	8700	11290	6090	8690	8711.20	5.81	0	-1668	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.04	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
39	20240325	110823	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	30	2	0.35	78286070	8987	29.44	8700	8730	8700	11290	6090	8690	8711.03	5.81	0	-1304	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2915	13.11	0.76	12	0.03	665.00	11428.00	10240	20230421	-14.84	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10240	-14.84	20230421	7750	12.52	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
40	20240325	100823	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	20	2	0.23	54121780	6214	20.36	8700	8730	8700	11290	6090	8690	8709.65	5.81	0	-1947	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
41	20240325	090826	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	20	2	0.23	6064230	697	2.28	8700	8720	8700	11290	6090	8690	8700.47	5.81	0	-32	8736	8712	8696	8672	8656	8705	8665	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.00	665.00	11428.00	10240	20230421	-14.94	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1943156	N	N	845	N	00	N
42	20240322	160823	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	10	2	0.12	265557390	30520	124.87	8710	8720	8680	11280	6080	8680	8701.09	5.79	0	6914	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2905	13.07	0.76	12	0.09	665.00	11428.00	10390	20230317	-16.36	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.48	N	122900	500	181 억		1935339	N	N	845	N	00	N
43	20240322	150825	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	20	2	0.23	233229150	26803	109.66	8710	8720	8680	11280	6080	8680	8701.61	5.79	0	5986	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2908	13.08	0.76	12	0.08	665.00	11428.00	10390	20230317	-16.27	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10240	-15.04	20230421	7750	12.26	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
44	20240322	140815	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	20	2	0.23	206840440	23770	97.25	8710	8720	8680	11280	6080	8680	8701.74	5.79	0	5885	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2908	13.08	0.76	12	0.07	665.00	11428.00	10390	20230317	-16.27	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10240	-15.04	20230421	7750	12.26	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
45	20240322	130820	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	20	2	0.23	195368620	22451	91.86	8710	8720	8680	11280	6080	8680	8702.00	5.79	0	5412	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2908	13.08	0.76	12	0.07	665.00	11428.00	10390	20230317	-16.27	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10240	-15.04	20230421	7750	12.26	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
46	20240322	120816	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	30	2	0.35	150228240	17263	70.63	8710	8720	8680	11280	6080	8680	8702.33	5.79	0	4748	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2912	13.10	0.76	12	0.05	665.00	11428.00	10390	20230317	-16.17	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
47	20240322	110824	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	30	2	0.35	129920890	14931	61.09	8710	8720	8680	11280	6080	8680	8701.42	5.79	0	4489	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2912	13.10	0.76	12	0.04	665.00	11428.00	10390	20230317	-16.17	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
48	20240322	100817	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	30	2	0.35	96140760	11052	45.22	8710	8720	8680	11280	6080	8680	8698.95	5.79	0	4632	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2912	13.10	0.76	12	0.03	665.00	11428.00	10390	20230317	-16.17	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10240	-14.94	20230421	7750	12.39	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
49	20240322	090814	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	20	2	0.23	2073050	238	0.97	8710	8720	8700	11280	6080	8680	8710.29	5.79	0	-70	8726	8702	8676	8652	8626	8715	8665	182	2600	500	6420	10	1	33428840	2908	13.08	0.76	12	0.00	665.00	11428.00	10390	20230317	-16.27	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10240	-15.04	20230421	7750	12.26	20231109	0.48	N	122900	500	181 억		1935339	N	N	6	N	00	N
50	20240321	160821	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	211713280	24388	119.78	8670	8700	8650	11270	6070	8670	8681.04	5.80	0	-4154	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.07	665.00	11428.00	10390	20230317	-16.46	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.49	N	122900	500	181 억		1938866	N	N	6	N	00	N
51	20240321	150817	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	203470060	23438	115.11	8670	8700	8650	11270	6070	8670	8681.20	5.80	0	-4145	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.07	665.00	11428.00	10390	20230317	-16.55	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10240	-15.33	20230421	7750	11.87	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
52	20240321	140816	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	160746630	18515	90.93	8670	8700	8650	11270	6070	8670	8681.97	5.80	0	-4246	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10390	20230317	-16.36	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
53	20240321	130804	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	136767930	15753	77.37	8670	8700	8650	11270	6070	8670	8682.02	5.80	0	-4036	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.05	665.00	11428.00	10390	20230317	-16.36	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
54	20240321	120818	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	108893210	12544	61.61	8670	8700	8650	11270	6070	8670	8680.90	5.80	0	-3564	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.04	665.00	11428.00	10390	20230317	-16.36	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
55	20240321	110815	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	92074580	10608	52.10	8670	8700	8650	11270	6070	8670	8679.73	5.80	0	-2754	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.03	665.00	11428.00	10390	20230317	-16.46	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
56	20240321	100820	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	34956330	4031	19.80	8670	8700	8650	11270	6070	8670	8671.88	5.80	0	-1319	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.01	665.00	11428.00	10390	20230317	-16.55	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10240	-15.33	20230421	7750	11.87	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
57	20240321	090822	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-10	5	-0.12	4362770	503	2.47	8670	8700	8660	11270	6070	8670	8673.50	5.80	0	-397	8743	8706	8653	8616	8563	8680	8590	182	2600	500	6410	10	1	33428840	2895	13.02	0.76	12	0.00	665.00	11428.00	10390	20230317	-16.65	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10240	-15.43	20230421	7750	11.74	20231109	0.49	N	122900	500	181 억		1938866	N	N	1	N	00	N
58	20240320	160810	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	30	2	0.35	175622570	20354	75.99	8690	8690	8600	11230	6050	8640	8628.41	5.82	0	-9557	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2898	13.04	0.76	12	0.06	665.00	11428.00	10390	20230317	-16.55	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10240	-15.33	20230421	7750	11.87	20231109	0.49	N	122900	500	181 억		1945227	N	N	1	N	00	N
59	20240320	150812	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	20	2	0.23	173247080	20080	74.97	8690	8690	8600	11230	6050	8640	8627.84	5.82	0	-9610	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2895	13.02	0.76	12	0.06	665.00	11428.00	10390	20230317	-16.65	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10240	-15.43	20230421	7750	11.74	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
60	20240320	140816	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-10	5	-0.12	154371050	17901	66.83	8690	8690	8600	11230	6050	8640	8623.60	5.82	0	-9339	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2885	12.98	0.76	12	0.05	665.00	11428.00	10390	20230317	-16.94	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10240	-15.72	20230421	7750	11.35	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
61	20240320	130815	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-10	5	-0.12	139423200	16170	60.37	8690	8690	8600	11230	6050	8640	8622.34	5.82	0	-8926	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2885	12.98	0.76	12	0.05	665.00	11428.00	10390	20230317	-16.94	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10240	-15.72	20230421	7750	11.35	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
62	20240320	120810	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-10	5	-0.12	132143660	15326	57.22	8690	8690	8600	11230	6050	8640	8622.19	5.82	0	-8700	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2885	12.98	0.76	12	0.05	665.00	11428.00	10390	20230317	-16.94	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10240	-15.72	20230421	7750	11.35	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
63	20240320	110812	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8620	-20	5	-0.23	102644360	11904	44.44	8690	8690	8600	11230	6050	8640	8622.68	5.82	0	-7217	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2882	12.96	0.75	12	0.04	665.00	11428.00	10390	20230317	-17.04	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10240	-15.82	20230421	7750	11.23	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
64	20240320	100806	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-10	5	-0.12	75570610	8765	32.72	8690	8690	8600	11230	6050	8640	8621.86	5.82	0	-5290	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2885	12.98	0.76	12	0.03	665.00	11428.00	10390	20230317	-16.94	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10240	-15.72	20230421	7750	11.35	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
65	20240320	090810	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	0	3	0.00	3640410	421	1.57	8690	8690	8640	11230	6050	8640	8647.05	5.82	0	-238	8713	8676	8653	8616	8593	8665	8605	182	2590	500	6390	10	1	33428840	2888	12.99	0.76	12	0.00	665.00	11428.00	10390	20230317	-16.84	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10240	-15.62	20230421	7750	11.48	20231109	0.49	N	122900	500	181 억		1945227	N	N	61	N	00	N
66	20240319	160801	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8640	-50	5	-0.58	231785650	26785	92.20	8680	8690	8630	11290	6090	8690	8653.58	5.85	0	-12790	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2888	12.99	0.76	12	0.08	665.00	11428.00	10390	20230317	-16.84	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10240	-15.62	20230421	7750	11.48	20231109	0.50	N	122900	500	181 억		1954918	N	N	61	N	00	N
67	20240319	150811	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8630	-60	5	-0.69	219755300	25392	87.40	8680	8690	8630	11290	6090	8690	8654.51	5.85	0	-11667	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2885	12.98	0.76	12	0.08	665.00	11428.00	10390	20230317	-16.94	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10240	-15.72	20230421	7750	11.35	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
68	20240319	140811	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-30	5	-0.35	181111780	20918	72.00	8680	8690	8640	11290	6090	8690	8658.18	5.85	0	-7352	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2895	13.02	0.76	12	0.06	665.00	11428.00	10390	20230317	-16.65	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10240	-15.43	20230421	7750	11.74	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
69	20240319	130740	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8650	-40	5	-0.46	166714190	19252	66.27	8680	8690	8640	11290	6090	8690	8659.58	5.85	0	-6982	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2892	13.01	0.76	12	0.06	665.00	11428.00	10390	20230317	-16.75	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10240	-15.53	20230421	7750	11.61	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
70	20240319	120804	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	-20	5	-0.23	102924880	11875	40.88	8680	8690	8650	11290	6090	8690	8667.36	5.85	0	-4623	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2898	13.04	0.76	12	0.04	665.00	11428.00	10390	20230317	-16.55	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10240	-15.33	20230421	7750	11.87	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
71	20240319	110806	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-30	5	-0.35	91164430	10517	36.20	8680	8690	8650	11290	6090	8690	8668.29	5.85	0	-4058	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2895	13.02	0.76	12	0.03	665.00	11428.00	10390	20230317	-16.65	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10240	-15.43	20230421	7750	11.74	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
72	20240319	100809	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	0	3	0.00	77726550	8967	30.87	8680	8690	8650	11290	6090	8690	8668.07	5.85	0	-2748	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.03	665.00	11428.00	10390	20230317	-16.36	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
73	20240319	090809	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	-10	5	-0.12	6365480	734	2.53	8680	8690	8670	11290	6090	8690	8672.32	5.85	0	-217	8730	8710	8680	8660	8630	8720	8670	182	2600	500	6430	10	1	33428840	2902	13.05	0.76	12	0.00	665.00	11428.00	10390	20230317	-16.46	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.50	N	122900	500	181 억		1954918	N	N	1	N	00	N
74	20240318	160804	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	251353200	28978	94.02	8670	8700	8650	11270	6070	8670	8673.93	5.88	0	-10291	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.09	665.00	11428.00	10410	20230313	-16.52	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
75	20240318	150804	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-10	5	-0.12	243686620	28093	91.15	8670	8700	8650	11270	6070	8670	8674.28	5.88	0	-10114	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2895	13.02	0.76	12	0.08	665.00	11428.00	10410	20230313	-16.81	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10240	-15.43	20230421	7750	11.74	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
76	20240318	140804	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	173292300	19967	64.79	8670	8700	8670	11270	6070	8670	8678.94	5.88	0	-7461	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.06	665.00	11428.00	10410	20230313	-16.62	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
77	20240318	130803	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	144285730	16623	53.94	8670	8700	8670	11270	6070	8670	8679.89	5.88	0	-6529	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.05	665.00	11428.00	10410	20230313	-16.71	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10240	-15.33	20230421	7750	11.87	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
78	20240318	120757	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	117597000	13548	43.96	8670	8700	8670	11270	6070	8670	8680.03	5.88	0	-5859	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.04	665.00	11428.00	10410	20230313	-16.52	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10240	-15.14	20230421	7750	12.13	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
79	20240318	110805	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	0	3	0.00	100269720	11551	37.48	8670	8700	8670	11270	6070	8670	8680.61	5.88	0	-5345	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2898	13.04	0.76	12	0.03	665.00	11428.00	10410	20230313	-16.71	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10240	-15.33	20230421	7750	11.87	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
80	20240318	100803	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	35460790	4081	13.24	8670	8700	8670	11270	6070	8670	8689.24	5.88	0	-1885	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.01	665.00	11428.00	10410	20230313	-16.62	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
81	20240318	090803	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	10	2	0.12	6449740	742	2.41	8670	8700	8670	11270	6070	8670	8692.37	5.88	0	-329	8776	8722	8696	8642	8616	8710	8630	182	2600	500	6410	10	1	33428840	2902	13.05	0.76	12	0.00	665.00	11428.00	10410	20230313	-16.62	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10240	-15.23	20230421	7750	12.00	20231109	0.50	N	122900	500	181 억		1964931	N	N	1	N	00	N
82	20240315	160755	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	-60	5	-0.69	267828830	30786	77.91	8710	8750	8670	11340	6120	8730	8699.70	5.92	0	-14268	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2898	13.04	0.76	12	0.09	665.00	11428.00	10410	20230313	-16.71	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10390	-16.55	20230317	7750	11.87	20231109	0.50	N	122900	500	181 억		1978261	N	N	1	N	00	N
83	20240315	150728	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8680	-50	5	-0.57	238156570	27365	69.25	8710	8750	8680	11340	6120	8730	8702.96	5.92	0	-11343	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2902	13.05	0.76	12	0.08	665.00	11428.00	10410	20230313	-16.62	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10390	-16.46	20230317	7750	12.00	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
84	20240315	140715	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-30	5	-0.34	209893270	24111	61.02	8710	8750	8690	11340	6120	8730	8705.29	5.92	0	-9924	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2908	13.08	0.76	12	0.07	665.00	11428.00	10410	20230313	-16.43	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10390	-16.27	20230317	7750	12.26	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
85	20240315	130756	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-30	5	-0.34	163360560	18762	47.48	8710	8750	8690	11340	6120	8730	8706.99	5.92	0	-8647	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2908	13.08	0.76	12	0.06	665.00	11428.00	10410	20230313	-16.43	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10390	-16.27	20230317	7750	12.26	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
86	20240315	120755	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-30	5	-0.34	106848850	12266	31.04	8710	8750	8700	11340	6120	8730	8710.98	5.92	0	-4124	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2908	13.08	0.76	12	0.04	665.00	11428.00	10410	20230313	-16.43	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10390	-16.27	20230317	7750	12.26	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
87	20240315	110753	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-30	5	-0.34	47389290	5436	13.76	8710	8750	8700	11340	6120	8730	8717.68	5.92	0	-674	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2908	13.08	0.76	12	0.02	665.00	11428.00	10410	20230313	-16.43	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10390	-16.27	20230317	7750	12.26	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
88	20240315	100754	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	-10	5	-0.11	21705570	2489	6.30	8710	8750	8700	11340	6120	8730	8720.60	5.92	0	-301	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2915	13.11	0.76	12	0.01	665.00	11428.00	10410	20230313	-16.23	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10390	-16.07	20230317	7750	12.52	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
89	20240315	090759	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-20	5	-0.23	5304720	609	1.54	8710	8730	8710	11340	6120	8730	8710.54	5.92	0	-50	8783	8756	8723	8696	8663	8770	8710	182	2610	500	6460	10	1	33428840	2912	13.10	0.76	12	0.00	665.00	11428.00	10410	20230313	-16.33	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10390	-16.17	20230317	7750	12.39	20231109	0.50	N	122900	500	181 억		1978261	N	N	735	N	00	N
90	20240314	160748	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8730	40	2	0.46	343659150	39414	153.59	8710	8750	8690	11290	6090	8690	8719.22	5.91	0	3135	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2918	13.13	0.76	12	0.12	665.00	11428.00	10580	20230309	-17.49	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10390	-15.98	20230317	7750	12.65	20231109	0.51	N	122900	500	181 억		1974585	N	N	735	N	00	N
91	20240314	150751	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	30	2	0.35	277651670	31857	124.15	8710	8750	8690	11290	6090	8690	8715.56	5.91	0	2666	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2915	13.11	0.76	12	0.10	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10390	-16.07	20230317	7750	12.52	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
92	20240314	140750	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	30	2	0.35	250322550	28723	111.93	8710	8750	8690	11290	6090	8690	8715.06	5.91	0	730	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2915	13.11	0.76	12	0.09	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10390	-16.07	20230317	7750	12.52	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
93	20240314	130747	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	20	2	0.23	209699120	24060	93.76	8710	8750	8690	11290	6090	8690	8715.67	5.91	0	666	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.07	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10390	-16.17	20230317	7750	12.39	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
94	20240314	120748	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	0	3	0.00	183529000	21052	82.04	8710	8750	8690	11290	6090	8690	8717.89	5.91	0	1102	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10390	-16.36	20230317	7750	12.13	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
95	20240314	110749	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	10	2	0.12	145663540	16696	65.06	8710	8750	8690	11290	6090	8690	8724.46	5.91	0	1541	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2908	13.08	0.76	12	0.05	665.00	11428.00	10580	20230309	-17.77	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10390	-16.27	20230317	7750	12.26	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
96	20240314	100754	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8730	40	2	0.46	88319580	10111	39.40	8710	8750	8710	11290	6090	8690	8735.00	5.91	0	781	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2918	13.13	0.76	12	0.03	665.00	11428.00	10580	20230309	-17.49	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10390	-15.98	20230317	7750	12.65	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
97	20240314	090751	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	30	2	0.35	3951760	453	1.77	8710	8730	8710	11290	6090	8690	8723.53	5.91	0	31	8756	8722	8696	8662	8636	8740	8680	182	2600	500	6430	10	1	33428840	2915	13.11	0.76	12	0.00	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10390	-16.07	20230317	7750	12.52	20231109	0.51	N	122900	500	181 억		1974585	N	N	1226	N	00	N
98	20240313	160740	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	223427830	25661	85.54	8680	8730	8670	11270	6070	8670	8706.90	5.90	0	3196	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.08	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1971119	N	N	1226	N	00	N
99	20240313	150742	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	40	2	0.46	209666610	24079	80.27	8680	8730	8670	11270	6070	8670	8707.45	5.90	0	2604	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2912	13.10	0.76	12	0.07	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10410	-16.33	20230313	7750	12.39	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
100	20240313	140746	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	50	2	0.58	175006720	20098	67.00	8680	8730	8670	11270	6070	8670	8707.67	5.90	0	1236	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2915	13.11	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10410	-16.23	20230313	7750	12.52	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
101	20240313	130748	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	40	2	0.46	160527980	18437	61.46	8680	8730	8670	11270	6070	8670	8706.84	5.90	0	784	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2912	13.10	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10410	-16.33	20230313	7750	12.39	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
102	20240313	120744	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	30	2	0.35	93680660	10763	35.88	8680	8730	8670	11270	6070	8670	8703.95	5.90	0	300	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2908	13.08	0.76	12	0.03	665.00	11428.00	10580	20230309	-17.77	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10410	-16.43	20230313	7750	12.26	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
103	20240313	110741	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	40	2	0.46	76723170	8816	29.39	8680	8730	8670	11270	6070	8670	8702.72	5.90	0	-843	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2912	13.10	0.76	12	0.03	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10410	-16.33	20230313	7750	12.39	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
104	20240313	100739	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	50	2	0.58	47536340	5467	18.22	8680	8730	8670	11270	6070	8670	8695.14	5.90	0	-1346	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2915	13.11	0.76	12	0.02	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10410	-16.23	20230313	7750	12.52	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
105	20240313	090744	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	20	2	0.23	3101850	357	1.19	8680	8700	8680	11270	6070	8670	8688.66	5.90	0	-83	8763	8716	8693	8646	8623	8705	8635	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.00	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1971119	N	N	432	N	00	N
106	20240312	160732	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	-50	5	-0.57	260513940	29986	107.75	8690	8740	8670	11330	6110	8720	8687.85	5.90	0	-2353	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2898	13.04	0.76	12	0.09	665.00	11428.00	10580	20230309	-18.05	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10410	-16.71	20230313	7750	11.87	20231109	0.51	N	122900	500	181 억		1973899	N	N	432	N	00	N
107	20240312	150732	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	225559770	25956	93.27	8690	8740	8670	11330	6110	8720	8690.08	5.90	0	-1988	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.08	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
108	20240312	140726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	167627240	19280	69.28	8690	8740	8690	11330	6110	8720	8694.36	5.90	0	-1807	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
109	20240312	130657	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-30	5	-0.34	143765740	16535	59.42	8690	8740	8690	11330	6110	8720	8694.63	5.90	0	-1193	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.05	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
110	20240312	120735	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-20	5	-0.23	77484580	8908	32.01	8690	8740	8690	11330	6110	8720	8698.31	5.90	0	-545	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2908	13.08	0.76	12	0.03	665.00	11428.00	10580	20230309	-17.77	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10410	-16.43	20230313	7750	12.26	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
111	20240312	110733	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-10	5	-0.11	54840730	6304	22.65	8690	8740	8690	11330	6110	8720	8699.35	5.90	0	-151	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10410	-16.33	20230313	7750	12.39	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
112	20240312	100733	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	0	3	0.00	35646610	4097	14.72	8690	8740	8690	11330	6110	8720	8700.66	5.90	0	-151	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2915	13.11	0.76	12	0.01	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10410	-16.23	20230313	7750	12.52	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
113	20240312	090732	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8730	10	2	0.11	5232180	602	2.16	8690	8730	8690	11330	6110	8720	8691.33	5.90	0	41	8793	8756	8713	8676	8633	8735	8655	182	2610	500	6450	10	1	33428840	2918	13.13	0.76	12	0.00	665.00	11428.00	10580	20230309	-17.49	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10410	-16.14	20230313	7750	12.65	20231109	0.51	N	122900	500	181 억		1973899	N	N	0	N	00	N
114	20240311	160730	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	241783980	27828	86.26	8750	8750	8670	11320	6100	8710	8688.50	5.88	0	7364	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.08	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10410	-16.23	20230313	7750	12.52	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
115	20240311	150730	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	0	3	0.00	230981520	26589	82.42	8750	8750	8670	11320	6100	8710	8687.11	5.88	0	7609	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.08	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10410	-16.33	20230313	7750	12.39	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
116	20240311	140728	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	10	2	0.11	217332330	25022	77.56	8750	8750	8670	11320	6100	8710	8685.65	5.88	0	8187	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.07	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10410	-16.23	20230313	7750	12.52	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
117	20240311	130729	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	0	3	0.00	207982150	23949	74.24	8750	8750	8670	11320	6100	8710	8684.38	5.88	0	8748	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.07	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10410	-16.33	20230313	7750	12.39	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
118	20240311	120730	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-10	5	-0.11	195311920	22494	69.73	8750	8750	8670	11320	6100	8710	8682.85	5.88	0	9523	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2908	13.08	0.76	12	0.07	665.00	11428.00	10580	20230309	-17.77	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10410	-16.43	20230313	7750	12.26	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
119	20240311	110726	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-20	5	-0.23	182366320	21005	65.11	8750	8750	8670	11320	6100	8710	8682.04	5.88	0	9774	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
120	20240311	100718	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-20	5	-0.23	160816840	18522	57.41	8750	8750	8670	11320	6100	8710	8682.48	5.88	0	10721	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10410	-16.52	20230313	7750	12.13	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
121	20240311	090722	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8670	-40	5	-0.46	27150990	3125	9.69	8750	8750	8670	11320	6100	8710	8688.32	5.88	0	1099	8756	8732	8706	8682	8656	8735	8685	182	2610	500	6440	10	1	33428840	2898	13.04	0.76	12	0.01	665.00	11428.00	10580	20230309	-18.05	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10410	-16.71	20230313	7750	11.87	20231109	0.51	N	122900	500	181 억		1966244	N	N	13	N	00	N
122	20240308	160726	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	0	3	0.00	280316670	32231	252.61	8710	8730	8680	11320	6100	8710	8697.11	5.87	0	2332	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.10	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1963076	N	N	13	N	00	N
123	20240308	150724	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	-30	5	-0.34	243056790	27940	218.98	8710	8730	8680	11320	6100	8710	8699.24	5.87	0	2116	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2902	13.05	0.76	12	0.08	665.00	11428.00	10580	20230309	-17.96	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10580	-17.96	20230309	7750	12.00	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
124	20240308	140722	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-20	5	-0.23	219589590	25241	197.83	8710	8730	8680	11320	6100	8710	8699.72	5.87	0	1334	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2905	13.07	0.76	12	0.08	665.00	11428.00	10580	20230309	-17.86	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
125	20240308	130719	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	0	3	0.00	181926030	20911	163.89	8710	8730	8680	11320	6100	8710	8700.02	5.87	0	1528	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
126	20240308	120720	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	0	3	0.00	165615630	19037	149.20	8710	8730	8680	11320	6100	8710	8699.67	5.87	0	1400	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2912	13.10	0.76	12	0.06	665.00	11428.00	10580	20230309	-17.67	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
127	20240308	110721	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	10	2	0.11	132889170	15279	119.75	8710	8720	8680	11320	6100	8710	8697.50	5.87	0	841	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.05	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
128	20240308	100715	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	-30	5	-0.34	71582110	8230	64.50	8710	8720	8680	11320	6100	8710	8697.70	5.87	0	-146	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2902	13.05	0.76	12	0.02	665.00	11428.00	10580	20230309	-17.96	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10580	-17.96	20230309	7750	12.00	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
129	20240308	090716	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	10	2	0.11	3825640	439	3.44	8710	8720	8700	11320	6100	8710	8714.44	5.87	0	-71	8770	8740	8710	8680	8650	8755	8695	182	2610	500	6440	10	1	33428840	2915	13.11	0.76	12	0.00	665.00	11428.00	10580	20230309	-17.58	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1963076	N	N	12	N	00	N
130	20240307	160718	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	-10	5	-0.11	110933940	12758	105.43	8690	8740	8680	11330	6110	8720	8695.25	5.89	0	-5528	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1968565	N	N	12	N	00	N
131	20240307	150659	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-30	5	-0.34	107965230	12417	102.61	8690	8740	8680	11330	6110	8720	8694.95	5.89	0	-5470	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
132	20240307	140707	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-30	5	-0.34	95950290	11036	91.20	8690	8740	8680	11330	6110	8720	8694.30	5.89	0	-4820	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
133	20240307	130709	57	100.00	KOSPI		유통업	N	N	N	N		N	8680	-40	5	-0.46	78190220	8991	74.30	8690	8740	8680	11330	6110	8720	8696.50	5.89	0	-4214	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2902	13.05	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.42	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10580	-17.96	20230309	7750	12.00	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
134	20240307	120712	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-30	5	-0.34	70608970	8119	67.09	8690	8740	8680	11330	6110	8720	8696.76	5.89	0	-3924	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
135	20240307	110718	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	-10	5	-0.11	47182760	5427	44.85	8690	8740	8680	11330	6110	8720	8694.08	5.89	0	-2114	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
136	20240307	100712	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	-30	5	-0.34	28699300	3303	27.30	8690	8740	8680	11330	6110	8720	8688.86	5.89	0	-501	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2905	13.07	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
137	20240307	090714	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-20	5	-0.23	539310	62	0.51	8690	8740	8690	11330	6110	8720	8698.55	5.89	0	-16	8753	8736	8713	8696	8673	8740	8700	182	2610	500	6450	10	1	33428840	2908	13.08	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10580	-17.77	20230309	7750	12.26	20231109	0.51	N	122900	500	181 억		1968565	N	N	2	N	00	N
138	20240306	160709	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	0	3	0.00	105432930	12101	44.63	8720	8730	8690	11330	6110	8720	8712.75	5.89	0	-1954	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2915	13.11	0.76	12	0.04	665.00	11428.00	10640	20230302	-18.05	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1969407	N	N	2	N	00	N
139	20240306	150709	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	-10	5	-0.11	87179280	10005	36.90	8720	8730	8690	11330	6110	8720	8713.57	5.89	0	-1784	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.03	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
140	20240306	140713	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	0	3	0.00	50665550	5820	21.47	8720	8730	8690	11330	6110	8720	8705.42	5.89	0	-1581	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2915	13.11	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.05	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
141	20240306	130714	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-20	5	-0.23	34290910	3940	14.53	8720	8730	8690	11330	6110	8720	8703.28	5.89	0	-1371	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2908	13.08	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10580	-17.77	20230309	7750	12.26	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
142	20240306	120712	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-20	5	-0.23	33412180	3839	14.16	8720	8730	8690	11330	6110	8720	8703.36	5.89	0	-1341	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2908	13.08	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10580	-17.77	20230309	7750	12.26	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
143	20240306	110710	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	-20	5	-0.23	22800470	2619	9.66	8720	8730	8690	11330	6110	8720	8705.79	5.89	0	-1027	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2908	13.08	0.76	12	0.01	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10580	-17.77	20230309	7750	12.26	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
144	20240306	100656	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	0	3	0.00	6211970	713	2.63	8720	8730	8690	11330	6110	8720	8712.44	5.89	0	-155	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2915	13.11	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.05	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
145	20240306	090709	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	-10	5	-0.11	1281650	147	0.54	8720	8730	8700	11330	6110	8720	8718.71	5.89	0	-88	8793	8756	8713	8676	8633	8775	8695	182	2610	500	6450	10	1	33428840	2912	13.10	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1969407	N	N	3	N	00	N
146	20240305	160705	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	30	2	0.35	236062790	27099	103.84	8670	8750	8670	11290	6090	8690	8711.12	5.88	0	1782	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2915	13.11	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.05	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1966743	N	N	3	N	00	N
147	20240305	150704	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	0	3	0.00	233186770	26769	102.58	8670	8750	8670	11290	6090	8690	8711.08	5.88	0	1713	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
148	20240305	140658	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	0	3	0.00	230952910	26512	101.59	8670	8750	8670	11290	6090	8690	8711.26	5.88	0	1924	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2905	13.07	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
149	20240305	130657	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	20	2	0.23	174229450	20001	76.64	8670	8750	8670	11290	6090	8690	8711.04	5.88	0	3020	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
150	20240305	120659	57	100.00	KOSPI		유통업	N	N	N	N		N	8720	30	2	0.35	168619560	19357	74.17	8670	8750	8670	11290	6090	8690	8711.04	5.88	0	2876	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2915	13.11	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.05	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10580	-17.58	20230309	7750	12.52	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
151	20240305	110700	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	20	2	0.23	155230210	17821	68.29	8670	8750	8670	11290	6090	8690	8710.52	5.88	0	2853	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.05	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
152	20240305	100657	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	20	2	0.23	69987280	8048	30.84	8670	8720	8670	11290	6090	8690	8696.23	5.88	0	2538	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
153	20240305	090658	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	10	2	0.12	5048490	582	2.23	8670	8700	8670	11290	6090	8690	8674.38	5.88	0	-46	8783	8736	8703	8656	8623	8760	8680	182	2600	500	6430	10	1	33428840	2908	13.08	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10580	-17.77	20230309	7750	12.26	20231109	0.51	N	122900	500	181 억		1966743	N	N	154	N	00	N
154	20240304	160700	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	20	2	0.23	225975580	26008	80.02	8680	8750	8670	11270	6070	8670	8688.69	5.87	0	3751	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1962906	N	N	154	N	00	N
155	20240304	150655	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	40	2	0.46	219483730	25262	77.73	8680	8750	8670	11270	6070	8670	8688.30	5.87	0	4111	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2912	13.10	0.76	12	0.08	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N
156	20240304	140623	57	100.00	KOSPI		유통업	N	N	N	N		N	8700	30	2	0.35	204871000	23583	72.56	8680	8750	8670	11270	6070	8670	8687.23	5.87	0	4389	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2908	13.08	0.76	12	0.07	665.00	11428.00	10640	20230302	-18.23	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10580	-17.77	20230309	7750	12.26	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N
157	20240304	130651	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	20	2	0.23	181502040	20891	64.28	8680	8750	8670	11270	6070	8670	8688.05	5.87	0	4440	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.06	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N
158	20240304	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	40	2	0.46	53136300	6100	18.77	8680	8750	8680	11270	6070	8670	8710.87	5.87	0	-889	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2912	13.10	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N
159	20240304	110646	57	100.00	KOSPI		유통업	N	N	N	N		N	8690	20	2	0.23	46131120	5294	16.29	8680	8750	8680	11270	6070	8670	8713.85	5.87	0	-889	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2905	13.07	0.76	12	0.02	665.00	11428.00	10640	20230302	-18.33	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10580	-17.86	20230309	7750	12.13	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N
160	20240304	100646	57	100.00	KOSPI		유통업	N	N	N	N		N	8730	60	2	0.69	32087880	3680	11.32	8680	8750	8680	11270	6070	8670	8719.53	5.87	0	-767	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2918	13.13	0.76	12	0.01	665.00	11428.00	10640	20230302	-17.95	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10580	-17.49	20230309	7750	12.65	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N
161	20240304	090648	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	40	2	0.46	5734230	659	2.03	8680	8710	8680	11270	6070	8670	8701.41	5.87	0	-418	8783	8726	8693	8636	8603	8710	8620	182	2600	500	6410	10	1	33428840	2912	13.10	0.76	12	0.00	665.00	11428.00	10640	20230302	-18.14	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10580	-17.67	20230309	7750	12.39	20231109	0.51	N	122900	500	181 억		1962906	N	N	105	N	00	N