KissMeData/000680/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	15	2	0.34	12290781195	2716363	529.63	4415	4650	4375	5730	3095	4415	4524.98	0.50	-310792	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3491	32.57	0.59	12	3.45	136.00	7448.00	9380	20230803	-52.77	2265	20230327	95.58	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2275	94.73	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
3	20240329	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4420	5	2	0.11	11302961745	2492528	485.99	4415	4650	4400	5730	3095	4415	4534.74	0.50	-305904	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3483	32.50	0.59	12	3.16	136.00	7448.00	9380	20230803	-52.88	2265	20230327	95.14	7090	-37.66	20240124	3930	12.47	20240117	9380	-52.88	20230803	2275	94.29	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
4	20240329	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4420	5	2	0.11	1471201545	331647	64.66	4415	4485	4400	5730	3095	4415	4436.05	0.50	-35521	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3483	32.50	0.59	12	0.42	136.00	7448.00	9380	20230803	-52.88	2265	20230327	95.14	7090	-37.66	20240124	3930	12.47	20240117	9380	-52.88	20230803	2275	94.29	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
5	20240329	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	15	2	0.34	1248222340	281154	54.82	4415	4485	4400	5730	3095	4415	4439.64	0.50	-14985	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3491	32.57	0.59	12	0.36	136.00	7448.00	9380	20230803	-52.77	2265	20230327	95.58	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2275	94.73	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
6	20240329	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4470	55	2	1.25	936846790	211024	41.14	4415	4485	4400	5730	3095	4415	4439.53	0.50	-4151	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3522	32.87	0.60	12	0.27	136.00	7448.00	9380	20230803	-52.35	2265	20230327	97.35	7090	-36.95	20240124	3930	13.74	20240117	9380	-52.35	20230803	2275	96.48	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
7	20240329	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4440	25	2	0.57	524384580	118398	23.08	4415	4455	4400	5730	3095	4415	4429.00	0.50	-6076	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3499	32.65	0.60	12	0.15	136.00	7448.00	9380	20230803	-52.67	2265	20230327	96.03	7090	-37.38	20240124	3930	12.98	20240117	9380	-52.67	20230803	2275	95.16	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
8	20240329	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4435	20	2	0.45	380103180	85914	16.75	4415	4455	4400	5730	3095	4415	4424.23	0.50	-10749	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3495	32.61	0.60	12	0.11	136.00	7448.00	9380	20230803	-52.72	2265	20230327	95.81	7090	-37.45	20240124	3930	12.85	20240117	9380	-52.72	20230803	2275	94.95	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
9	20240329	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4420	5	2	0.11	20755105	4697	0.92	4415	4445	4415	5730	3095	4415	4418.80	0.50	375	4515	4465	4435	4385	4355	4450	4370	3940	1315	5000	2640	5	1	78803016	3483	32.50	0.59	12	0.01	136.00	7448.00	9380	20230803	-52.88	2265	20230327	95.14	7090	-37.66	20240124	3930	12.47	20240117	9380	-52.88	20230803	2275	94.29	20230425	2.58	N	000680	5000	3940 억	390163	N	N	59	N	N
10	20240328	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	-30	5	-0.67	2240119510	504144	37.44	4445	4485	4405	5770	3115	4445	4443.69	0.47	16490	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3479	32.46	0.59	12	0.64	136.00	7448.00	9380	20230803	-52.93	2265	20230327	94.92	7090	-37.73	20240124	3930	12.34	20240117	9380	-52.93	20230803	2275	94.07	20230425	2.56	N	000680	5000	3940 억	372126	N	N	59	N	N
11	20240328	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4425	-20	5	-0.45	1941981930	436655	32.43	4445	4485	4405	5770	3115	4445	4447.42	0.47	12033	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3487	32.54	0.59	12	0.55	136.00	7448.00	9380	20230803	-52.83	2265	20230327	95.36	7090	-37.59	20240124	3930	12.60	20240117	9380	-52.83	20230803	2275	94.51	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
12	20240328	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4460	15	2	0.34	1614424075	362873	26.95	4445	4485	4405	5770	3115	4445	4449.03	0.47	10119	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3515	32.79	0.60	12	0.46	136.00	7448.00	9380	20230803	-52.45	2265	20230327	96.91	7090	-37.09	20240124	3930	13.49	20240117	9380	-52.45	20230803	2275	96.04	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
13	20240328	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	-15	5	-0.34	1444166790	324659	24.11	4445	4485	4405	5770	3115	4445	4448.28	0.47	4005	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3491	32.57	0.59	12	0.41	136.00	7448.00	9380	20230803	-52.77	2265	20230327	95.58	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2275	94.73	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
14	20240328	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4450	5	2	0.11	1203803685	270350	20.08	4445	4485	4415	5770	3115	4445	4452.83	0.47	8959	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3507	32.72	0.60	12	0.34	136.00	7448.00	9380	20230803	-52.56	2265	20230327	96.47	7090	-37.24	20240124	3930	13.23	20240117	9380	-52.56	20230803	2275	95.60	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
15	20240328	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4450	5	2	0.11	1032500465	231846	17.22	4445	4485	4415	5770	3115	4445	4453.48	0.47	21309	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3507	32.72	0.60	12	0.29	136.00	7448.00	9380	20230803	-52.56	2265	20230327	96.47	7090	-37.24	20240124	3930	13.23	20240117	9380	-52.56	20230803	2275	95.60	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
16	20240328	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4460	15	2	0.34	744039095	166941	12.40	4445	4485	4415	5770	3115	4445	4457.08	0.47	29343	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3515	32.79	0.60	12	0.21	136.00	7448.00	9380	20230803	-52.45	2265	20230327	96.91	7090	-37.09	20240124	3930	13.49	20240117	9380	-52.45	20230803	2275	96.04	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
17	20240328	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	10	2	0.22	61881530	13918	1.03	4445	4460	4445	5770	3115	4445	4446.41	0.47	1737	4715	4580	4475	4340	4235	4527	4287	3940	1325	5000	2660	5	1	78803016	3511	32.76	0.60	12	0.02	136.00	7448.00	9380	20230803	-52.51	2265	20230327	96.69	7090	-37.17	20240124	3930	13.36	20240117	9380	-52.51	20230803	2275	95.82	20230425	2.56	N	000680	5000	3940 억	372126	N	N	33	N	N
18	20240327	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4445	-105	5	-2.31	5922147000	1323026	190.98	4580	4610	4370	5910	3185	4550	4476.25	0.58	-85365	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3503	32.68	0.60	12	1.68	136.00	7448.00	9380	20230803	-52.61	2265	20230327	96.25	7090	-37.31	20240124	3930	13.10	20240117	9380	-52.61	20230803	2265	96.25	20230327	2.47	N	000680	5000	3940 억	457317	N	N	33	N	N
19	20240327	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4420	-130	5	-2.86	5502055160	1228206	177.29	4580	4610	4370	5910	3185	4550	4479.75	0.58	-103578	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3483	32.50	0.59	12	1.56	136.00	7448.00	9380	20230803	-52.88	2265	20230327	95.14	7090	-37.66	20240124	3930	12.47	20240117	9380	-52.88	20230803	2265	95.14	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
20	20240327	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	-135	5	-2.97	5075223520	1131440	163.32	4580	4610	4370	5910	3185	4550	4485.63	0.58	-122626	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3479	32.46	0.59	12	1.44	136.00	7448.00	9380	20230803	-52.93	2265	20230327	94.92	7090	-37.73	20240124	3930	12.34	20240117	9380	-52.93	20230803	2265	94.92	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
21	20240327	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	-165	5	-3.63	4720490000	1050762	151.68	4580	4610	4370	5910	3185	4550	4492.44	0.58	-123898	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3456	32.24	0.59	12	1.33	136.00	7448.00	9380	20230803	-53.25	2265	20230327	93.60	7090	-38.15	20240124	3930	11.58	20240117	9380	-53.25	20230803	2265	93.60	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
22	20240327	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	-135	5	-2.97	3834198980	849274	122.59	4580	4610	4400	5910	3185	4550	4514.68	0.58	-110856	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3479	32.46	0.59	12	1.08	136.00	7448.00	9380	20230803	-52.93	2265	20230327	94.92	7090	-37.73	20240124	3930	12.34	20240117	9380	-52.93	20230803	2265	94.92	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
23	20240327	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-20	5	-0.44	2240941300	490744	70.84	4580	4610	4525	5910	3185	4550	4566.42	0.58	-81740	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3570	33.31	0.61	12	0.62	136.00	7448.00	9380	20230803	-51.71	2265	20230327	100.00	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2265	100.00	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
24	20240327	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4560	10	2	0.22	1256121595	275251	39.73	4580	4600	4525	5910	3185	4550	4563.55	0.58	-53494	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3593	33.53	0.61	12	0.35	136.00	7448.00	9380	20230803	-51.39	2265	20230327	101.32	7090	-35.68	20240124	3930	16.03	20240117	9380	-51.39	20230803	2265	101.32	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
25	20240327	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	25	2	0.55	153136765	33448	4.83	4580	4585	4560	5910	3185	4550	4578.38	0.58	-12150	4616	4582	4526	4492	4436	4600	4510	3940	1360	5000	2730	5	1	78803016	3605	33.64	0.61	12	0.04	136.00	7448.00	9380	20230803	-51.23	2265	20230327	101.99	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2265	101.99	20230327	2.47	N	000680	5000	3940 억	457317	N	N	10	N	N
26	20240326	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	35	2	0.78	3051807825	674273	70.78	4515	4560	4470	5860	3165	4515	4525.93	0.51	47520	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3586	-151.67	0.62	12	0.86	-30.00	7326.00	9380	20230803	-51.49	2265	20230327	100.88	7090	-35.83	20240124	3930	15.78	20240117	9380	-51.49	20230803	2265	100.88	20230327	2.68	N	000680	5000	3940 억	404794	N	N	10	N	N
27	20240326	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4520	5	2	0.11	2611253610	576963	60.56	4515	4560	4470	5860	3165	4515	4525.86	0.51	43195	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3562	-150.67	0.62	12	0.73	-30.00	7326.00	9380	20230803	-51.81	2265	20230327	99.56	7090	-36.25	20240124	3930	15.01	20240117	9380	-51.81	20230803	2265	99.56	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
28	20240326	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	15	2	0.33	2164402070	478192	50.19	4515	4560	4470	5860	3165	4515	4526.22	0.51	42257	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3570	-151.00	0.62	12	0.61	-30.00	7326.00	9380	20230803	-51.71	2265	20230327	100.00	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2265	100.00	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
29	20240326	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4525	10	2	0.22	1815490955	401216	42.11	4515	4560	4470	5860	3165	4515	4524.98	0.51	40172	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3566	-150.83	0.62	12	0.51	-30.00	7326.00	9380	20230803	-51.76	2265	20230327	99.78	7090	-36.18	20240124	3930	15.14	20240117	9380	-51.76	20230803	2265	99.78	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
30	20240326	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	25	2	0.55	1424581730	315181	33.08	4515	4550	4470	5860	3165	4515	4519.89	0.51	40440	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3578	-151.33	0.62	12	0.40	-30.00	7326.00	9380	20230803	-51.60	2265	20230327	100.44	7090	-35.97	20240124	3930	15.52	20240117	9380	-51.60	20230803	2265	100.44	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
31	20240326	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4510	-5	5	-0.11	1215206315	268889	28.22	4515	4550	4470	5860	3165	4515	4519.36	0.51	35232	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3554	-150.33	0.62	12	0.34	-30.00	7326.00	9380	20230803	-51.92	2265	20230327	99.12	7090	-36.39	20240124	3930	14.76	20240117	9380	-51.92	20230803	2265	99.12	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
32	20240326	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4515	0	3	0.00	857069400	189724	19.91	4515	4550	4470	5860	3165	4515	4517.46	0.51	32546	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3558	-150.50	0.62	12	0.24	-30.00	7326.00	9380	20230803	-51.87	2265	20230327	99.34	7090	-36.32	20240124	3930	14.89	20240117	9380	-51.87	20230803	2265	99.34	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
33	20240326	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4470	-45	5	-1.00	123818235	27506	2.89	4515	4520	4470	5860	3165	4515	4501.40	0.51	-7089	4668	4591	4548	4471	4428	4570	4450	3940	1345	5000	2700	5	1	78803016	3522	-149.00	0.61	12	0.03	-30.00	7326.00	9380	20230803	-52.35	2265	20230327	97.35	7090	-36.95	20240124	3930	13.74	20240117	9380	-52.35	20230803	2265	97.35	20230327	2.68	N	000680	5000	3940 억	404794	N	N	113	N	N
34	20240325	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4515	-50	5	-1.10	4142026995	907390	54.85	4570	4625	4505	5930	3200	4565	4565.04	0.64	-103969	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3558	-150.50	0.62	12	1.15	-30.00	7326.00	9380	20230803	-51.87	2265	20230327	99.34	7090	-36.32	20240124	3930	14.89	20240117	9380	-51.87	20230803	2265	99.34	20230327	2.47	N	000680	5000	3940 억	508151	N	N	113	N	N
35	20240325	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-35	5	-0.77	3625871815	793057	47.94	4570	4625	4510	5930	3200	4565	4572.02	0.64	-139764	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3570	-151.00	0.62	12	1.01	-30.00	7326.00	9380	20230803	-51.71	2265	20230327	100.00	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2265	100.00	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
36	20240325	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	-15	5	-0.33	3185725895	695857	42.07	4570	4625	4510	5930	3200	4565	4578.13	0.64	-153962	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3586	-151.67	0.62	12	0.88	-30.00	7326.00	9380	20230803	-51.49	2265	20230327	100.88	7090	-35.83	20240124	3930	15.78	20240117	9380	-51.49	20230803	2265	100.88	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
37	20240325	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	15	2	0.33	2611825505	569663	34.44	4570	4625	4530	5930	3200	4565	4584.86	0.64	-119569	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3609	-152.67	0.63	12	0.72	-30.00	7326.00	9380	20230803	-51.17	2265	20230327	102.21	7090	-35.40	20240124	3930	16.54	20240117	9380	-51.17	20230803	2265	102.21	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
38	20240325	120114	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	20	2	0.44	2418402940	527398	31.88	4570	4625	4530	5930	3200	4565	4585.54	0.64	-102075	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3613	-152.83	0.63	12	0.67	-30.00	7326.00	9380	20230803	-51.12	2265	20230327	102.43	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2265	102.43	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
39	20240325	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	25	2	0.55	2237518280	487939	29.50	4570	4625	4530	5930	3200	4565	4585.65	0.64	-85954	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3617	-153.00	0.63	12	0.62	-30.00	7326.00	9380	20230803	-51.07	2265	20230327	102.65	7090	-35.26	20240124	3930	16.79	20240117	9380	-51.07	20230803	2265	102.65	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
40	20240325	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	25	2	0.55	1471662865	321435	19.43	4570	4610	4530	5930	3200	4565	4578.42	0.64	-59509	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3617	-153.00	0.63	12	0.41	-30.00	7326.00	9380	20230803	-51.07	2265	20230327	102.65	7090	-35.26	20240124	3930	16.79	20240117	9380	-51.07	20230803	2265	102.65	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
41	20240325	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-10	5	-0.22	240932670	52710	3.19	4570	4610	4550	5930	3200	4565	4570.92	0.64	-29216	4785	4675	4610	4500	4435	4642	4467	3940	1365	5000	2730	5	1	78803016	3589	-151.83	0.62	12	0.07	-30.00	7326.00	9380	20230803	-51.44	2265	20230327	101.10	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2265	101.10	20230327	2.47	N	000680	5000	3940 억	508151	N	N	45	N	N
42	20240322	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4565	-120	5	-2.56	7436019460	1615662	74.32	4655	4720	4545	6090	3280	4685	4601.97	0.47	133972	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3597	-152.17	0.62	12	2.05	-30.00	7326.00	9380	20230803	-51.33	2265	20230327	101.55	7090	-35.61	20240124	3930	16.16	20240117	9380	-51.33	20230803	2265	101.55	20230327	2.23	N	000680	5000	3940 억	374048	N	N	45	N	N
43	20240322	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-110	5	-2.35	6565050945	1424889	65.55	4655	4720	4545	6090	3280	4685	4606.73	0.47	75202	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3605	-152.50	0.62	12	1.81	-30.00	7326.00	9380	20230803	-51.23	2265	20230327	101.99	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2265	101.99	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
44	20240322	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-110	5	-2.35	5994240940	1299907	59.80	4655	4720	4545	6090	3280	4685	4610.58	0.47	60318	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3605	-152.50	0.62	12	1.65	-30.00	7326.00	9380	20230803	-51.23	2265	20230327	101.99	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2265	101.99	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
45	20240322	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-90	5	-1.92	5388446710	1167498	53.71	4655	4720	4545	6090	3280	4685	4614.64	0.47	72897	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3621	-153.17	0.63	12	1.48	-30.00	7326.00	9380	20230803	-51.01	2265	20230327	102.87	7090	-35.19	20240124	3930	16.92	20240117	9380	-51.01	20230803	2265	102.87	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
46	20240322	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	-90	5	-1.92	4890466140	1059331	48.73	4655	4720	4545	6090	3280	4685	4615.75	0.47	48130	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3621	-153.17	0.63	12	1.34	-30.00	7326.00	9380	20230803	-51.01	2265	20230327	102.87	7090	-35.19	20240124	3930	16.92	20240117	9380	-51.01	20230803	2265	102.87	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
47	20240322	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	-100	5	-2.13	4483519725	970491	44.64	4655	4720	4545	6090	3280	4685	4619.01	0.47	40804	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3613	-152.83	0.63	12	1.23	-30.00	7326.00	9380	20230803	-51.12	2265	20230327	102.43	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2265	102.43	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
48	20240322	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	-95	5	-2.03	3707057095	802060	36.90	4655	4720	4545	6090	3280	4685	4620.93	0.47	1918	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3617	-153.00	0.63	12	1.02	-30.00	7326.00	9380	20230803	-51.07	2265	20230327	102.65	7090	-35.26	20240124	3930	16.79	20240117	9380	-51.07	20230803	2265	102.65	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
49	20240322	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-55	5	-1.17	413585580	88830	4.09	4655	4680	4630	6090	3280	4685	4651.23	0.47	7018	4818	4751	4698	4631	4578	4725	4605	3940	1405	5000	2810	5	1	78803016	3649	-154.33	0.63	12	0.11	-30.00	7326.00	9380	20230803	-50.64	2265	20230327	104.42	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2265	104.42	20230327	2.23	N	000680	5000	3940 억	374048	N	N	102	N	N
50	20240321	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	-5	5	-0.11	9796274615	2075352	65.31	4700	4765	4645	6090	3285	4690	4720.82	0.70	-183204	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3692	-156.17	0.64	12	2.63	-30.00	7326.00	9380	20230803	-50.05	2265	20230327	106.84	7090	-33.92	20240124	3930	19.21	20240117	9380	-50.05	20230803	2265	106.84	20230327	2.02	N	000680	5000	3940 억	549396	N	N	102	N	N
51	20240321	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	0	3	0.00	8737582900	1849732	58.21	4700	4765	4645	6090	3285	4690	4724.00	0.70	-202805	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3696	-156.33	0.64	12	2.35	-30.00	7326.00	9380	20230803	-50.00	2265	20230327	107.06	7090	-33.85	20240124	3930	19.34	20240117	9380	-50.00	20230803	2265	107.06	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
52	20240321	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	30	2	0.64	6835248425	1447696	45.56	4700	4760	4645	6090	3285	4690	4721.82	0.70	-136119	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3720	-157.33	0.64	12	1.84	-30.00	7326.00	9380	20230803	-49.68	2265	20230327	108.39	7090	-33.43	20240124	3930	20.10	20240117	9380	-49.68	20230803	2265	108.39	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
53	20240321	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4725	35	2	0.75	6226668255	1319116	41.51	4700	4760	4645	6090	3285	4690	4720.71	0.70	-161352	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3723	-157.50	0.64	12	1.67	-30.00	7326.00	9380	20230803	-49.63	2265	20230327	108.61	7090	-33.36	20240124	3930	20.23	20240117	9380	-49.63	20230803	2265	108.61	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
54	20240321	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4730	40	2	0.85	5474963530	1160612	36.52	4700	4760	4645	6090	3285	4690	4717.69	0.70	-141447	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3727	-157.67	0.65	12	1.47	-30.00	7326.00	9380	20230803	-49.57	2265	20230327	108.83	7090	-33.29	20240124	3930	20.36	20240117	9380	-49.57	20230803	2265	108.83	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
55	20240321	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	-5	5	-0.11	4558684560	966401	30.41	4700	4760	4645	6090	3285	4690	4717.64	0.70	-120601	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3692	-156.17	0.64	12	1.23	-30.00	7326.00	9380	20230803	-50.05	2265	20230327	106.84	7090	-33.92	20240124	3930	19.21	20240117	9380	-50.05	20230803	2265	106.84	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
56	20240321	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4705	15	2	0.32	3980640505	843370	26.54	4700	4760	4645	6090	3285	4690	4720.50	0.70	-120672	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3708	-156.83	0.64	12	1.07	-30.00	7326.00	9380	20230803	-49.84	2265	20230327	107.73	7090	-33.64	20240124	3930	19.72	20240117	9380	-49.84	20230803	2265	107.73	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
57	20240321	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	10	2	0.21	449939280	95701	3.01	4700	4720	4700	6090	3285	4690	4703.83	0.70	-10432	5010	4850	4765	4605	4520	4807	4562	3940	1400	5000	2810	5	1	78803016	3704	-156.67	0.64	12	0.12	-30.00	7326.00	9380	20230803	-49.89	2265	20230327	107.51	7090	-33.71	20240124	3930	19.59	20240117	9380	-49.89	20230803	2265	107.51	20230327	2.02	N	000680	5000	3940 억	549396	N	N	3	N	N
58	20240320	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	-295	5	-5.92	14646843940	3080715	68.50	4920	4925	4680	6480	3490	4985	4755.15	0.76	-45138	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3696	-156.33	0.64	12	3.91	-30.00	7326.00	9380	20230803	-50.00	2265	20230327	107.06	7090	-33.85	20240124	3930	19.34	20240117	9380	-50.00	20230803	2265	107.06	20230327	1.29	N	000680	5000	3940 억	597775	N	N	3	N	N
59	20240320	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4715	-270	5	-5.42	12819500230	2691595	59.85	4920	4925	4680	6480	3490	4985	4762.78	0.76	-119906	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3716	-157.17	0.64	12	3.42	-30.00	7326.00	9380	20230803	-49.73	2265	20230327	108.17	7090	-33.50	20240124	3930	19.97	20240117	9380	-49.73	20230803	2265	108.17	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
60	20240320	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-265	5	-5.32	11924486210	2502322	55.64	4920	4925	4680	6480	3490	4985	4765.35	0.76	-134255	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3720	-157.33	0.64	12	3.18	-30.00	7326.00	9380	20230803	-49.68	2265	20230327	108.39	7090	-33.43	20240124	3930	20.10	20240117	9380	-49.68	20230803	2265	108.39	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
61	20240320	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-265	5	-5.32	11326149685	2375474	52.82	4920	4925	4680	6480	3490	4985	4767.94	0.76	-129313	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3720	-157.33	0.64	12	3.01	-30.00	7326.00	9380	20230803	-49.68	2265	20230327	108.39	7090	-33.43	20240124	3930	20.10	20240117	9380	-49.68	20230803	2265	108.39	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
62	20240320	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	4735	-250	5	-5.02	10867756970	2278454	50.66	4920	4925	4680	6480	3490	4985	4769.78	0.76	-118135	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3731	-157.83	0.65	12	2.89	-30.00	7326.00	9380	20230803	-49.52	2265	20230327	109.05	7090	-33.22	20240124	3930	20.48	20240117	9380	-49.52	20230803	2265	109.05	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
63	20240320	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-265	5	-5.32	9730825550	2037520	45.30	4920	4925	4680	6480	3490	4985	4775.80	0.76	-86154	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3720	-157.33	0.64	12	2.59	-30.00	7326.00	9380	20230803	-49.68	2265	20230327	108.39	7090	-33.43	20240124	3930	20.10	20240117	9380	-49.68	20230803	2265	108.39	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
64	20240320	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4775	-210	5	-4.21	7189406950	1499724	33.35	4920	4925	4720	6480	3490	4985	4793.80	0.76	-92595	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3763	-159.17	0.65	12	1.90	-30.00	7326.00	9380	20230803	-49.09	2265	20230327	110.82	7090	-32.65	20240124	3930	21.50	20240117	9380	-49.09	20230803	2265	110.82	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
65	20240320	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	-70	5	-1.40	365648630	74402	1.65	4920	4925	4895	6480	3490	4985	4914.34	0.76	-5165	5291	5137	5006	4852	4721	5072	4787	3940	1495	5000	2990	5	1	78803016	3873	-163.83	0.67	12	0.09	-30.00	7326.00	9380	20230803	-47.60	2265	20230327	117.00	7090	-30.68	20240124	3930	25.06	20240117	9380	-47.60	20230803	2265	117.00	20230327	1.29	N	000680	5000	3940 억	597775	N	N	185	N	N
66	20240319	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4985	-245	5	-4.68	21651670285	4340901	36.33	5140	5160	4875	6790	3670	5230	4987.80	0.97	-153998	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3928	-166.17	0.68	12	5.51	-30.00	7326.00	9380	20230803	-46.86	2265	20230327	120.09	7090	-29.69	20240124	3930	26.84	20240117	9380	-46.86	20230803	2265	120.09	20230327	1.11	N	000680	5000	3940 억	766370	N	N	185	N	N
67	20240319	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4980	-250	5	-4.78	19504598240	3909631	32.72	5140	5160	4875	6790	3670	5230	4988.82	0.97	-108665	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3924	-166.00	0.68	12	4.96	-30.00	7326.00	9380	20230803	-46.91	2265	20230327	119.87	7090	-29.76	20240124	3930	26.72	20240117	9380	-46.91	20230803	2265	119.87	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
68	20240319	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	-275	5	-5.26	18152276180	3636122	30.43	5140	5160	4875	6790	3670	5230	4992.16	0.97	-125182	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3905	-165.17	0.68	12	4.61	-30.00	7326.00	9380	20230803	-47.17	2265	20230327	118.76	7090	-30.11	20240124	3930	26.08	20240117	9380	-47.17	20230803	2265	118.76	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
69	20240319	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4925	-305	5	-5.83	16660882050	3334620	27.91	5140	5160	4875	6790	3670	5230	4996.29	0.97	-139948	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3881	-164.17	0.67	12	4.23	-30.00	7326.00	9380	20230803	-47.49	2265	20230327	117.44	7090	-30.54	20240124	3930	25.32	20240117	9380	-47.49	20230803	2265	117.44	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
70	20240319	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4920	-310	5	-5.93	14909124520	2977144	24.92	5140	5160	4900	6790	3670	5230	5007.81	0.97	-136076	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3877	-164.00	0.67	12	3.78	-30.00	7326.00	9380	20230803	-47.55	2265	20230327	117.22	7090	-30.61	20240124	3930	25.19	20240117	9380	-47.55	20230803	2265	117.22	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
71	20240319	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4950	-280	5	-5.35	13074311380	2604804	21.80	5140	5160	4920	6790	3670	5230	5019.25	0.97	-115666	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3901	-165.00	0.68	12	3.31	-30.00	7326.00	9380	20230803	-47.23	2265	20230327	118.54	7090	-30.18	20240124	3930	25.95	20240117	9380	-47.23	20230803	2265	118.54	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
72	20240319	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4965	-265	5	-5.07	11177911180	2221742	18.60	5140	5160	4930	6790	3670	5230	5031.09	0.97	-74478	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	5	1	78803016	3913	-165.50	0.68	12	2.82	-30.00	7326.00	9380	20230803	-47.07	2265	20230327	119.21	7090	-29.97	20240124	3930	26.34	20240117	9380	-47.07	20230803	2265	119.21	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
73	20240319	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	5130	-100	5	-1.91	1747560040	341206	2.86	5140	5160	5070	6790	3670	5230	5121.50	0.97	16102	5923	5576	5403	5056	4883	5490	4970	3940	1560	5000	3130	10	1	78803016	4043	-171.00	0.70	12	0.43	-30.00	7326.00	9380	20230803	-45.31	2265	20230327	126.49	7090	-27.64	20240124	3930	30.53	20240117	9380	-45.31	20230803	2265	126.49	20230327	1.11	N	000680	5000	3940 억	766370	N	N	63	N	N
74	20240318	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	-410	5	-7.27	63368945180	11666072	30.56	5700	5750	5230	7330	3950	5640	5432.76	0.30	516245	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4121	-174.33	0.71	12	14.80	-30.00	7326.00	9380	20230803	-44.24	2265	20230327	130.91	7090	-26.23	20240124	3930	33.08	20240117	9380	-44.24	20230803	2265	130.91	20230327	1.12	N	000680	5000	3940 억	235274	N	N	63	N	N
75	20240318	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	5280	-360	5	-6.38	59344010520	10899935	28.56	5700	5750	5240	7330	3950	5640	5444.44	0.30	468549	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4161	-176.00	0.72	12	13.83	-30.00	7326.00	9380	20230803	-43.71	2265	20230327	133.11	7090	-25.53	20240124	3930	34.35	20240117	9380	-43.71	20230803	2265	133.11	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
76	20240318	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	5270	-370	5	-6.56	54531960750	9993809	26.18	5700	5750	5240	7330	3950	5640	5456.57	0.30	433853	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4153	-175.67	0.72	12	12.68	-30.00	7326.00	9380	20230803	-43.82	2265	20230327	132.67	7090	-25.67	20240124	3930	34.10	20240117	9380	-43.82	20230803	2265	132.67	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
77	20240318	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	5300	-340	5	-6.03	52324986030	9576956	25.09	5700	5750	5240	7330	3950	5640	5463.63	0.30	429256	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4177	-176.67	0.72	12	12.15	-30.00	7326.00	9380	20230803	-43.50	2265	20230327	134.00	7090	-25.25	20240124	3930	34.86	20240117	9380	-43.50	20230803	2265	134.00	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
78	20240318	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-300	5	-5.32	48264570020	8808020	23.08	5700	5750	5280	7330	3950	5640	5479.61	0.30	375876	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4208	-178.00	0.73	12	11.18	-30.00	7326.00	9380	20230803	-43.07	2265	20230327	135.76	7090	-24.68	20240124	3930	35.88	20240117	9380	-43.07	20230803	2265	135.76	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
79	20240318	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-300	5	-5.32	44920347230	8180088	21.43	5700	5750	5280	7330	3950	5640	5491.42	0.30	405748	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4208	-178.00	0.73	12	10.38	-30.00	7326.00	9380	20230803	-43.07	2265	20230327	135.76	7090	-24.68	20240124	3930	35.88	20240117	9380	-43.07	20230803	2265	135.76	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
80	20240318	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-230	5	-4.08	35278484390	6373684	16.70	5700	5750	5370	7330	3950	5640	5535.02	0.30	198233	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4263	-180.33	0.74	12	8.09	-30.00	7326.00	9380	20230803	-42.32	2265	20230327	138.85	7090	-23.70	20240124	3930	37.66	20240117	9380	-42.32	20230803	2265	138.85	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
81	20240318	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	0	3	0.00	7218367300	1271752	3.33	5700	5750	5590	7330	3950	5640	5675.93	0.30	-35725	6500	6070	5210	4780	3920	6285	4995	3940	1690	5000	3380	10	1	78803016	4444	-188.00	0.77	12	1.61	-30.00	7326.00	9380	20230803	-39.87	2265	20230327	149.01	7090	-20.45	20240124	3930	43.51	20240117	9380	-39.87	20230803	2265	149.01	20230327	1.12	N	000680	5000	3940 억	235274	N	N	1	N	N
82	20240315	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	1300	1	29.95	196907791450	38105389	3139.42	4350	5640	4350	5640	3040	4340	5167.32	0.49	-143053	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	10	1	78803016	4444	-188.00	0.77	12	48.36	-30.00	7326.00	9380	20230803	-39.87	2265	20230327	149.01	7090	-20.45	20240124	3930	43.51	20240117	9380	-39.87	20230803	2265	149.01	20230327	1.10	N	000680	5000	3940 억	384771	N	N	1	N	N
83	20240315	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	1300	1	29.95	182448128950	35512733	2925.82	4350	5640	4350	5640	3040	4340	5137.54	0.49	-214304	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	10	1	78803016	4444	-188.00	0.77	12	45.07	-30.00	7326.00	9380	20230803	-39.87	2265	20230327	149.01	7090	-20.45	20240124	3930	43.51	20240117	9380	-39.87	20230803	2265	149.01	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
84	20240315	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4885	545	2	12.56	118872311380	23798635	1960.72	4350	5320	4350	5640	3040	4340	4994.92	0.49	-138137	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	5	1	78803016	3850	-162.83	0.67	12	30.20	-30.00	7326.00	9380	20230803	-47.92	2265	20230327	115.67	7090	-31.10	20240124	3930	24.30	20240117	9380	-47.92	20230803	2265	115.67	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
85	20240315	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	5040	700	2	16.13	112785172695	22569065	1859.42	4350	5320	4350	5640	3040	4340	4997.33	0.49	-215709	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	10	1	78803016	3972	-168.00	0.69	12	28.64	-30.00	7326.00	9380	20230803	-46.27	2265	20230327	122.52	7090	-28.91	20240124	3930	28.24	20240117	9380	-46.27	20230803	2265	122.52	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
86	20240315	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	660	2	15.21	105512963690	21124335	1740.39	4350	5320	4350	5640	3040	4340	4994.85	0.49	-193594	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	10	1	78803016	3940	-166.67	0.68	12	26.81	-30.00	7326.00	9380	20230803	-46.70	2265	20230327	120.75	7090	-29.48	20240124	3930	27.23	20240117	9380	-46.70	20230803	2265	120.75	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
87	20240315	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	5110	770	2	17.74	96104478430	19253592	1586.26	4350	5320	4350	5640	3040	4340	4991.51	0.49	-191385	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	10	1	78803016	4027	-170.33	0.70	12	24.43	-30.00	7326.00	9380	20230803	-45.52	2265	20230327	125.61	7090	-27.93	20240124	3930	30.03	20240117	9380	-45.52	20230803	2265	125.61	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
88	20240315	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	660	2	15.21	56226680360	11544636	951.14	4350	5120	4350	5640	3040	4340	4870.37	0.49	-185198	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	10	1	78803016	3940	-166.67	0.68	12	14.65	-30.00	7326.00	9380	20230803	-46.70	2265	20230327	120.75	7090	-29.48	20240124	3930	27.23	20240117	9380	-46.70	20230803	2265	120.75	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
89	20240315	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4560	220	2	5.07	1405094000	315347	25.98	4350	4575	4350	5640	3040	4340	4455.71	0.49	43677	4553	4446	4333	4226	4113	4500	4280	3940	1300	5000	2600	5	1	78803016	3593	-152.00	0.62	12	0.40	-30.00	7326.00	9380	20230803	-51.39	2265	20230327	101.32	7090	-35.68	20240124	3930	16.03	20240117	9380	-51.39	20230803	2265	101.32	20230327	1.10	N	000680	5000	3940 억	384771	N	N	73	N	N
90	20240314	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	95	2	2.24	5099161010	1180684	118.52	4255	4440	4220	5510	2975	4245	4318.76	0.43	16531	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3420	-144.67	0.59	12	1.50	-30.00	7326.00	9380	20230803	-53.73	2265	20230327	91.61	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2265	91.61	20230327	0.87	N	000680	5000	3940 억	341511	N	N	73	N	N
91	20240314	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	75	2	1.77	4838353395	1120382	112.47	4255	4440	4220	5510	2975	4245	4318.49	0.43	12229	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3404	-144.00	0.59	12	1.42	-30.00	7326.00	9380	20230803	-53.94	2265	20230327	90.73	7090	-39.07	20240124	3930	9.92	20240117	9380	-53.94	20230803	2265	90.73	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
92	20240314	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-20	5	-0.47	4035838255	933995	93.76	4255	4440	4220	5510	2975	4245	4321.05	0.43	-37233	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3329	-140.83	0.58	12	1.19	-30.00	7326.00	9380	20230803	-54.96	2265	20230327	86.53	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2265	86.53	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
93	20240314	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-5	5	-0.12	3814873825	881696	88.51	4255	4440	4220	5510	2975	4245	4326.75	0.43	-22467	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3341	-141.33	0.58	12	1.12	-30.00	7326.00	9380	20230803	-54.80	2265	20230327	87.20	7090	-40.20	20240124	3930	7.89	20240117	9380	-54.80	20230803	2265	87.20	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
94	20240314	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	10	2	0.24	3490003480	805028	80.81	4255	4440	4225	5510	2975	4245	4335.26	0.43	-27890	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3353	-141.83	0.58	12	1.02	-30.00	7326.00	9380	20230803	-54.64	2265	20230327	87.86	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2265	87.86	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
95	20240314	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	45	2	1.06	3037274215	698954	70.16	4255	4440	4225	5510	2975	4245	4345.46	0.43	-25391	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3381	-143.00	0.59	12	0.89	-30.00	7326.00	9380	20230803	-54.26	2265	20230327	89.40	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2265	89.40	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
96	20240314	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	65	2	1.53	2515678120	577930	58.01	4255	4440	4225	5510	2975	4245	4352.91	0.43	-24491	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3396	-143.67	0.59	12	0.73	-30.00	7326.00	9380	20230803	-54.05	2265	20230327	90.29	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2265	90.29	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
97	20240314	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	10	2	0.24	53956150	12695	1.27	4255	4265	4225	5510	2975	4245	4250.19	0.43	-5511	4411	4327	4236	4152	4061	4370	4195	3940	1265	5000	2540	5	1	78803016	3353	-141.83	0.58	12	0.02	-30.00	7326.00	9380	20230803	-54.64	2265	20230327	87.86	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2265	87.86	20230327	0.87	N	000680	5000	3940 억	341511	N	N	34	N	N
98	20240313	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-55	5	-1.28	4191264695	988351	10.34	4240	4320	4145	5590	3010	4300	4240.58	0.34	79123	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3345	-141.50	0.58	12	1.25	-30.00	7326.00	9380	20230803	-54.74	2265	20230327	87.42	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2265	87.42	20230327	0.84	N	000680	5000	3940 억	264882	N	N	34	N	N
99	20240313	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-55	5	-1.28	3910339630	922067	9.65	4240	4320	4145	5590	3010	4300	4240.77	0.34	73378	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3345	-141.50	0.58	12	1.17	-30.00	7326.00	9380	20230803	-54.74	2265	20230327	87.42	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2265	87.42	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
100	20240313	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-105	5	-2.44	3545481515	835604	8.74	4240	4320	4145	5590	3010	4300	4242.94	0.34	34807	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3306	-139.83	0.57	12	1.06	-30.00	7326.00	9380	20230803	-55.28	2265	20230327	85.21	7090	-40.83	20240124	3930	6.74	20240117	9380	-55.28	20230803	2265	85.21	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
101	20240313	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-100	5	-2.33	2919138720	685475	7.17	4240	4320	4170	5590	3010	4300	4258.50	0.34	27402	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3310	-140.00	0.57	12	0.87	-30.00	7326.00	9380	20230803	-55.22	2265	20230327	85.43	7090	-40.76	20240124	3930	6.87	20240117	9380	-55.22	20230803	2265	85.43	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
102	20240313	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	-65	5	-1.51	2464306310	577535	6.04	4240	4320	4170	5590	3010	4300	4266.87	0.34	29868	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3337	-141.17	0.58	12	0.73	-30.00	7326.00	9380	20230803	-54.85	2265	20230327	86.98	7090	-40.27	20240124	3930	7.76	20240117	9380	-54.85	20230803	2265	86.98	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
103	20240313	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-20	5	-0.47	2104992335	493205	5.16	4240	4320	4170	5590	3010	4300	4267.91	0.34	39470	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3373	-142.67	0.58	12	0.63	-30.00	7326.00	9380	20230803	-54.37	2265	20230327	88.96	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2265	88.96	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
104	20240313	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	5	2	0.12	1722124870	403815	4.23	4240	4320	4170	5590	3010	4300	4264.54	0.34	28685	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3392	-143.50	0.59	12	0.51	-30.00	7326.00	9380	20230803	-54.10	2265	20230327	90.07	7090	-39.28	20240124	3930	9.54	20240117	9380	-54.10	20230803	2265	90.07	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
105	20240313	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4240	-60	5	-1.40	213927175	50439	0.53	4240	4255	4230	5590	3010	4300	4239.97	0.34	8865	4966	4632	4311	3977	3656	4800	4145	3940	1290	5000	2580	5	1	78803016	3341	-141.33	0.58	12	0.06	-30.00	7326.00	9380	20230803	-54.80	2265	20230327	87.20	7090	-40.20	20240124	3930	7.89	20240117	9380	-54.80	20230803	2265	87.20	20230327	0.84	N	000680	5000	3940 억	264882	N	N	16	N	N
106	20240312	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	260	2	6.44	42101497965	9529919	6587.17	4020	4645	3990	5250	2830	4040	4417.84	0.65	-245044	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3389	-143.33	0.59	12	12.09	-30.00	7326.00	9380	20230803	-54.16	2265	20230327	89.85	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2265	89.85	20230327	0.84	N	000680	5000	3940 억	512927	N	N	16	N	N
107	20240312	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	210	2	5.20	41417340460	9369998	6476.63	4020	4645	3990	5250	2830	4040	4420.21	0.65	-259489	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3349	-141.67	0.58	12	11.89	-30.00	7326.00	9380	20230803	-54.69	2265	20230327	87.64	7090	-40.06	20240124	3930	8.14	20240117	9380	-54.69	20230803	2265	87.64	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
108	20240312	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	180	2	4.46	40691320675	9198502	6358.09	4020	4645	3990	5250	2830	4040	4423.69	0.65	-261247	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3325	-140.67	0.58	12	11.67	-30.00	7326.00	9380	20230803	-55.01	2265	20230327	86.31	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2265	86.31	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
109	20240312	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	225	2	5.57	39527854735	8924286	6168.55	4020	4645	3990	5250	2830	4040	4429.25	0.65	-268504	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3361	-142.17	0.58	12	11.32	-30.00	7326.00	9380	20230803	-54.53	2265	20230327	88.30	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2265	88.30	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
110	20240312	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	235	2	5.82	38235296755	8622738	5960.12	4020	4645	3990	5250	2830	4040	4434.24	0.65	-265141	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3369	-142.50	0.58	12	10.94	-30.00	7326.00	9380	20230803	-54.42	2265	20230327	88.74	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2265	88.74	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
111	20240312	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	490	2	12.13	32505695030	7306871	5050.58	4020	4645	3990	5250	2830	4040	4448.65	0.65	-177434	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3570	-151.00	0.62	12	9.27	-30.00	7326.00	9380	20230803	-51.71	2265	20230327	100.00	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2265	100.00	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
112	20240312	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4525	485	2	12.00	9087472105	2040989	1410.75	4020	4645	3990	5250	2830	4040	4452.48	0.65	-139379	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3566	-150.83	0.62	12	2.59	-30.00	7326.00	9380	20230803	-51.76	2265	20230327	99.78	7090	-36.18	20240124	3930	15.14	20240117	9380	-51.76	20230803	2265	99.78	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
113	20240312	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	25	2	0.62	19010235	4725	3.27	4020	4070	4020	5250	2830	4040	4023.33	0.65	1719	4120	4080	4050	4010	3980	4065	3995	3940	1210	5000	2420	5	1	78803016	3203	-135.50	0.55	12	0.01	-30.00	7326.00	9380	20230803	-56.66	2265	20230327	79.47	7090	-42.67	20240124	3930	3.44	20240117	9380	-56.66	20230803	2265	79.47	20230327	0.84	N	000680	5000	3940 억	512927	N	N	0	N	N
114	20240311	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-15	5	-0.37	558500860	137942	83.69	4050	4090	4020	5270	2840	4055	4048.81	0.69	-30388	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3184	-134.67	0.55	12	0.18	-30.00	7326.00	9380	20230803	-56.93	2265	20230327	78.37	7090	-43.02	20240124	3930	2.80	20240117	9380	-56.93	20230803	2265	78.37	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
115	20240311	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	-20	5	-0.49	521908225	128868	78.18	4050	4090	4020	5270	2840	4055	4049.94	0.69	-30143	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3180	-134.50	0.55	12	0.16	-30.00	7326.00	9380	20230803	-56.98	2265	20230327	78.15	7090	-43.09	20240124	3930	2.67	20240117	9380	-56.98	20230803	2265	78.15	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
116	20240311	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-15	5	-0.37	455698170	112456	68.23	4050	4090	4020	5270	2840	4055	4052.23	0.69	-19136	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3184	-134.67	0.55	12	0.14	-30.00	7326.00	9380	20230803	-56.93	2265	20230327	78.37	7090	-43.02	20240124	3930	2.80	20240117	9380	-56.93	20230803	2265	78.37	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
117	20240311	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	-5	5	-0.12	387976250	95701	58.06	4050	4090	4020	5270	2840	4055	4054.05	0.69	-16506	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3192	-135.00	0.55	12	0.12	-30.00	7326.00	9380	20230803	-56.82	2265	20230327	78.81	7090	-42.88	20240124	3930	3.05	20240117	9380	-56.82	20230803	2265	78.81	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
118	20240311	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-15	5	-0.37	345357515	85191	51.68	4050	4090	4020	5270	2840	4055	4053.92	0.69	-14692	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3184	-134.67	0.55	12	0.11	-30.00	7326.00	9380	20230803	-56.93	2265	20230327	78.37	7090	-43.02	20240124	3930	2.80	20240117	9380	-56.93	20230803	2265	78.37	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
119	20240311	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	15	2	0.37	276189210	68112	41.32	4050	4090	4020	5270	2840	4055	4054.93	0.69	-9202	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3207	-135.67	0.56	12	0.09	-30.00	7326.00	9380	20230803	-56.61	2265	20230327	79.69	7090	-42.60	20240124	3930	3.56	20240117	9380	-56.61	20230803	2265	79.69	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
120	20240311	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	10	2	0.25	199793305	49335	29.93	4050	4090	4020	5270	2840	4055	4049.72	0.69	-3354	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3203	-135.50	0.55	12	0.06	-30.00	7326.00	9380	20230803	-56.66	2265	20230327	79.47	7090	-42.67	20240124	3930	3.44	20240117	9380	-56.66	20230803	2265	79.47	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
121	20240311	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-35	5	-0.86	18996090	4695	2.85	4050	4055	4020	5270	2840	4055	4045.93	0.69	-3695	4135	4095	4050	4010	3965	4115	4030	3940	1215	5000	2430	5	1	78803016	3168	-134.00	0.55	12	0.01	-30.00	7326.00	9380	20230803	-57.14	2265	20230327	77.48	7090	-43.30	20240124	3930	2.29	20240117	9380	-57.14	20230803	2265	77.48	20230327	0.84	N	000680	5000	3940 억	540798	N	N	35	N	N
122	20240308	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	45	2	1.12	659376130	163247	71.13	4025	4090	4005	5210	2810	4010	4038.79	0.67	10208	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3195	-135.17	0.55	12	0.21	-30.00	7326.00	9380	20230803	-56.77	2265	20230327	79.03	7090	-42.81	20240124	3930	3.18	20240117	9380	-56.77	20230803	2265	79.03	20230327	0.84	N	000680	5000	3940 억	526768	N	N	35	N	N
123	20240308	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	10	2	0.25	621662800	153917	67.07	4025	4090	4005	5210	2810	4010	4038.96	0.67	10473	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3168	-134.00	0.55	12	0.20	-30.00	7326.00	9380	20230803	-57.14	2265	20230327	77.48	7090	-43.30	20240124	3930	2.29	20240117	9380	-57.14	20230803	2265	77.48	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
124	20240308	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	15	2	0.37	526118940	130138	56.71	4025	4090	4005	5210	2810	4010	4042.79	0.67	4103	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3172	-134.17	0.55	12	0.17	-30.00	7326.00	9380	20230803	-57.09	2265	20230327	77.70	7090	-43.23	20240124	3930	2.42	20240117	9380	-57.09	20230803	2265	77.70	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
125	20240308	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	5	2	0.12	478721845	118333	51.56	4025	4090	4005	5210	2810	4010	4045.56	0.67	6204	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3164	-133.83	0.55	12	0.15	-30.00	7326.00	9380	20230803	-57.20	2265	20230327	77.26	7090	-43.37	20240124	3930	2.16	20240117	9380	-57.20	20230803	2265	77.26	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
126	20240308	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	25	2	0.62	383842335	94701	41.26	4025	4090	4010	5210	2810	4010	4053.23	0.67	10542	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3180	-134.50	0.55	12	0.12	-30.00	7326.00	9380	20230803	-56.98	2265	20230327	78.15	7090	-43.09	20240124	3930	2.67	20240117	9380	-56.98	20230803	2265	78.15	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
127	20240308	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	40	2	1.00	286717595	70628	30.77	4025	4090	4010	5210	2810	4010	4059.58	0.67	3448	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3192	-135.00	0.55	12	0.09	-30.00	7326.00	9380	20230803	-56.82	2265	20230327	78.81	7090	-42.88	20240124	3930	3.05	20240117	9380	-56.82	20230803	2265	78.81	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
128	20240308	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	50	2	1.25	227370680	56005	24.40	4025	4090	4010	5210	2810	4010	4059.87	0.67	20	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3199	-135.33	0.55	12	0.07	-30.00	7326.00	9380	20230803	-56.72	2265	20230327	79.25	7090	-42.74	20240124	3930	3.31	20240117	9380	-56.72	20230803	2265	79.25	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
129	20240308	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	5	2	0.12	15493630	3853	1.68	4025	4040	4015	5210	2810	4010	4021.33	0.67	-1463	4140	4075	4040	3975	3940	4057	3957	3940	1200	5000	2400	5	1	78803016	3164	-133.83	0.55	12	0.00	-30.00	7326.00	9380	20230803	-57.20	2265	20230327	77.26	7090	-43.37	20240124	3930	2.16	20240117	9380	-57.20	20230803	2265	77.26	20230327	0.84	N	000680	5000	3940 억	526768	N	N	12	N	N
130	20240307	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	-90	5	-2.20	920403090	228885	98.18	4105	4105	4005	5330	2870	4100	4021.26	0.75	-66559	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3160	-133.67	0.55	12	0.29	-30.00	7326.00	9380	20230803	-57.25	2265	20230327	77.04	7090	-43.44	20240124	3930	2.04	20240117	9380	-57.25	20230803	2265	77.04	20230327	0.84	N	000680	5000	3940 억	591581	N	N	12	N	N
131	20240307	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-85	5	-2.07	833824150	207300	88.92	4105	4105	4005	5330	2870	4100	4022.31	0.75	-58299	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3164	-133.83	0.55	12	0.26	-30.00	7326.00	9380	20230803	-57.20	2265	20230327	77.26	7090	-43.37	20240124	3930	2.16	20240117	9380	-57.20	20230803	2265	77.26	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
132	20240307	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	-90	5	-2.20	734139105	182443	78.26	4105	4105	4005	5330	2870	4100	4023.94	0.75	-44687	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3160	-133.67	0.55	12	0.23	-30.00	7326.00	9380	20230803	-57.25	2265	20230327	77.04	7090	-43.44	20240124	3930	2.04	20240117	9380	-57.25	20230803	2265	77.04	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
133	20240307	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	-70	5	-1.71	605093945	150290	64.47	4105	4105	4005	5330	2870	4100	4026.18	0.75	-31448	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3176	-134.33	0.55	12	0.19	-30.00	7326.00	9380	20230803	-57.04	2265	20230327	77.92	7090	-43.16	20240124	3930	2.54	20240117	9380	-57.04	20230803	2265	77.92	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
134	20240307	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-80	5	-1.95	490414740	121754	52.23	4105	4105	4005	5330	2870	4100	4027.91	0.75	-19043	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3168	-134.00	0.55	12	0.15	-30.00	7326.00	9380	20230803	-57.14	2265	20230327	77.48	7090	-43.30	20240124	3930	2.29	20240117	9380	-57.14	20230803	2265	77.48	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
135	20240307	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	-70	5	-1.71	418735715	103932	44.58	4105	4105	4005	5330	2870	4100	4028.94	0.75	-15567	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3176	-134.33	0.55	12	0.13	-30.00	7326.00	9380	20230803	-57.04	2265	20230327	77.92	7090	-43.16	20240124	3930	2.54	20240117	9380	-57.04	20230803	2265	77.92	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
136	20240307	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	-70	5	-1.71	309973430	76873	32.97	4105	4105	4005	5330	2870	4100	4032.28	0.75	-16885	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3176	-134.33	0.55	12	0.10	-30.00	7326.00	9380	20230803	-57.04	2265	20230327	77.92	7090	-43.16	20240124	3930	2.54	20240117	9380	-57.04	20230803	2265	77.92	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
137	20240307	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	-20	5	-0.49	16308780	3984	1.71	4105	4105	4080	5330	2870	4100	4093.57	0.75	-1696	4186	4142	4081	4037	3976	4165	4060	3940	1230	5000	2460	5	1	78803016	3215	-136.00	0.56	12	0.01	-30.00	7326.00	9380	20230803	-56.50	2265	20230327	80.13	7090	-42.45	20240124	3930	3.82	20240117	9380	-56.50	20230803	2265	80.13	20230327	0.84	N	000680	5000	3940 억	591581	N	N	139	N	N
138	20240306	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	45	2	1.11	947979435	232838	76.94	4050	4125	4020	5270	2840	4055	4071.35	0.72	29156	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3231	-136.67	0.56	12	0.30	-30.00	7326.00	9380	20230803	-56.29	2265	20230327	81.02	7090	-42.17	20240124	3930	4.33	20240117	9380	-56.29	20230803	2265	81.02	20230327	0.83	N	000680	5000	3940 억	565627	N	N	139	N	N
139	20240306	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	40	2	0.99	907937035	223063	73.71	4050	4125	4020	5270	2840	4055	4070.33	0.72	28454	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3227	-136.50	0.56	12	0.28	-30.00	7326.00	9380	20230803	-56.34	2265	20230327	80.79	7090	-42.24	20240124	3930	4.20	20240117	9380	-56.34	20230803	2265	80.79	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
140	20240306	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	15	2	0.37	793281895	195052	64.45	4050	4125	4020	5270	2840	4055	4067.04	0.72	10607	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3207	-135.67	0.56	12	0.25	-30.00	7326.00	9380	20230803	-56.61	2265	20230327	79.69	7090	-42.60	20240124	3930	3.56	20240117	9380	-56.61	20230803	2265	79.69	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
141	20240306	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	55	2	1.36	722496100	177766	58.74	4050	4125	4020	5270	2840	4055	4064.32	0.72	9886	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3239	-137.00	0.56	12	0.23	-30.00	7326.00	9380	20230803	-56.18	2265	20230327	81.46	7090	-42.03	20240124	3930	4.58	20240117	9380	-56.18	20230803	2265	81.46	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
142	20240306	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	25	2	0.62	676574485	166529	55.03	4050	4125	4020	5270	2840	4055	4062.81	0.72	9995	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3215	-136.00	0.56	12	0.21	-30.00	7326.00	9380	20230803	-56.50	2265	20230327	80.13	7090	-42.45	20240124	3930	3.82	20240117	9380	-56.50	20230803	2265	80.13	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
143	20240306	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	0	3	0.00	396410395	97794	32.32	4050	4105	4020	5270	2840	4055	4053.52	0.72	-4681	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3195	-135.17	0.55	12	0.12	-30.00	7326.00	9380	20230803	-56.77	2265	20230327	79.03	7090	-42.81	20240124	3930	3.18	20240117	9380	-56.77	20230803	2265	79.03	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
144	20240306	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	5	2	0.12	216941990	53391	17.64	4050	4105	4020	5270	2840	4055	4063.31	0.72	1775	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3199	-135.33	0.55	12	0.07	-30.00	7326.00	9380	20230803	-56.72	2265	20230327	79.25	7090	-42.74	20240124	3930	3.31	20240117	9380	-56.72	20230803	2265	79.25	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
145	20240306	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	-20	5	-0.49	45521140	11265	3.72	4050	4050	4035	5270	2840	4055	4040.60	0.72	-6985	4208	4131	4088	4011	3968	4110	3990	3940	1215	5000	2430	5	1	78803016	3180	-134.50	0.55	12	0.01	-30.00	7326.00	9380	20230803	-56.98	2265	20230327	78.15	7090	-43.09	20240124	3930	2.67	20240117	9380	-56.98	20230803	2265	78.15	20230327	0.83	N	000680	5000	3940 억	565627	N	N	36	N	N
146	20240305	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	-65	5	-1.58	1232174060	300854	116.41	4115	4165	4045	5350	2885	4120	4095.70	0.77	-38204	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3195	-135.17	0.55	12	0.38	-30.00	7326.00	9380	20230803	-56.77	2265	20230327	79.03	7090	-42.81	20240124	3930	3.18	20240117	9380	-56.77	20230803	2265	79.03	20230327	0.84	N	000680	5000	3940 억	605668	N	N	36	N	N
147	20240305	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-55	5	-1.33	1171984805	286026	110.67	4115	4165	4045	5350	2885	4120	4097.48	0.77	-35804	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3203	-135.50	0.55	12	0.36	-30.00	7326.00	9380	20230803	-56.66	2265	20230327	79.47	7090	-42.67	20240124	3930	3.44	20240117	9380	-56.66	20230803	2265	79.47	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
148	20240305	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	-35	5	-0.85	743666270	180507	69.84	4115	4165	4085	5350	2885	4120	4119.87	0.77	-23645	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3219	-136.17	0.56	12	0.23	-30.00	7326.00	9380	20230803	-56.45	2265	20230327	80.35	7090	-42.38	20240124	3930	3.94	20240117	9380	-56.45	20230803	2265	80.35	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
149	20240305	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	0	3	0.00	535468950	129764	50.21	4115	4165	4100	5350	2885	4120	4126.48	0.77	-1512	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3247	-137.33	0.56	12	0.16	-30.00	7326.00	9380	20230803	-56.08	2265	20230327	81.90	7090	-41.89	20240124	3930	4.83	20240117	9380	-56.08	20230803	2265	81.90	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
150	20240305	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-10	5	-0.24	480367845	116383	45.03	4115	4165	4100	5350	2885	4120	4127.47	0.77	1407	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3239	-137.00	0.56	12	0.15	-30.00	7326.00	9380	20230803	-56.18	2265	20230327	81.46	7090	-42.03	20240124	3930	4.58	20240117	9380	-56.18	20230803	2265	81.46	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
151	20240305	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	0	3	0.00	389214465	94212	36.45	4115	4165	4100	5350	2885	4120	4131.26	0.77	3323	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3247	-137.33	0.56	12	0.12	-30.00	7326.00	9380	20230803	-56.08	2265	20230327	81.90	7090	-41.89	20240124	3930	4.83	20240117	9380	-56.08	20230803	2265	81.90	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
152	20240305	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	30	2	0.73	279674185	67670	26.18	4115	4165	4100	5350	2885	4120	4132.91	0.77	13523	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3270	-138.33	0.57	12	0.09	-30.00	7326.00	9380	20230803	-55.76	2265	20230327	83.22	7090	-41.47	20240124	3930	5.60	20240117	9380	-55.76	20230803	2265	83.22	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
153	20240305	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-15	5	-0.36	37180610	9036	3.50	4115	4115	4105	5350	2885	4120	4114.72	0.77	-1984	4240	4180	4150	4090	4060	4165	4075	3940	1230	5000	2470	5	1	78803016	3235	-136.83	0.56	12	0.01	-30.00	7326.00	9380	20230803	-56.24	2265	20230327	81.24	7090	-42.10	20240124	3930	4.45	20240117	9380	-56.24	20230803	2265	81.24	20230327	0.84	N	000680	5000	3940 억	605668	N	N	67	N	N
154	20240304	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	-30	5	-0.72	1058221890	255432	92.09	4145	4210	4120	5390	2905	4150	4142.91	0.79	-18656	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3247	-137.33	0.56	12	0.32	-30.00	7326.00	9380	20230803	-56.08	2265	20230327	81.90	7090	-41.89	20240124	3930	4.83	20240117	9380	-56.08	20230803	2265	81.90	20230327	0.83	N	000680	5000	3940 억	621222	N	N	67	N	N
155	20240304	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4130	-20	5	-0.48	941928810	227234	81.93	4145	4210	4120	5390	2905	4150	4145.19	0.79	-18595	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3255	-137.67	0.56	12	0.29	-30.00	7326.00	9380	20230803	-55.97	2265	20230327	82.34	7090	-41.75	20240124	3930	5.09	20240117	9380	-55.97	20230803	2265	82.34	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N
156	20240304	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4125	-25	5	-0.60	772929800	186290	67.17	4145	4210	4120	5390	2905	4150	4149.07	0.79	-15961	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3251	-137.50	0.56	12	0.24	-30.00	7326.00	9380	20230803	-56.02	2265	20230327	82.12	7090	-41.82	20240124	3930	4.96	20240117	9380	-56.02	20230803	2265	82.12	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N
157	20240304	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-10	5	-0.24	619927460	149298	53.83	4145	4210	4120	5390	2905	4150	4152.28	0.79	-1988	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3262	-138.00	0.57	12	0.19	-30.00	7326.00	9380	20230803	-55.86	2265	20230327	82.78	7090	-41.61	20240124	3930	5.34	20240117	9380	-55.86	20230803	2265	82.78	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N
158	20240304	120107	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-15	5	-0.36	548110350	131959	47.58	4145	4210	4120	5390	2905	4150	4153.64	0.79	-4176	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3259	-137.83	0.56	12	0.17	-30.00	7326.00	9380	20230803	-55.92	2265	20230327	82.56	7090	-41.68	20240124	3930	5.22	20240117	9380	-55.92	20230803	2265	82.56	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N
159	20240304	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-15	5	-0.36	455073955	109419	39.45	4145	4210	4125	5390	2905	4150	4159.00	0.79	1060	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3259	-137.83	0.56	12	0.14	-30.00	7326.00	9380	20230803	-55.92	2265	20230327	82.56	7090	-41.68	20240124	3930	5.22	20240117	9380	-55.92	20230803	2265	82.56	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N
160	20240304	100107	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	25	2	0.60	243832850	58453	21.07	4145	4210	4130	5390	2905	4150	4171.43	0.79	11053	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3290	-139.17	0.57	12	0.07	-30.00	7326.00	9380	20230803	-55.49	2265	20230327	84.33	7090	-41.11	20240124	3930	6.23	20240117	9380	-55.49	20230803	2265	84.33	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N
161	20240304	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	0	3	0.00	38682340	9323	3.36	4145	4180	4145	5390	2905	4150	4149.13	0.79	6634	4286	4217	4161	4092	4036	4190	4065	3940	1240	5000	2490	5	1	78803016	3270	-138.33	0.57	12	0.01	-30.00	7326.00	9380	20230803	-55.76	2265	20230327	83.22	7090	-41.47	20240124	3930	5.60	20240117	9380	-55.76	20230803	2265	83.22	20230327	0.83	N	000680	5000	3940 억	621222	N	N	160	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History