KissMeData/004060/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	435	-2	5	-0.46	139070991	320436	42.11	435	437	432	568	306	437	434.01	0.60	-91240	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	881	-87.00	0.36	12	0.16	-5.00	1209.00	589	20230608	-26.15	386	20231030	12.69	532	-18.23	20240221	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.14	N	004060	500	1012 억	1219146	N	N	2	N	N
3	20240329	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	435	-2	5	-0.46	129580933	298566	39.23	435	437	432	568	306	437	434.01	0.60	-89523	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	881	-87.00	0.36	12	0.15	-5.00	1209.00	589	20230608	-26.15	386	20231030	12.69	532	-18.23	20240221	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
4	20240329	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-4	5	-0.92	115797815	266728	35.05	435	437	433	568	306	437	434.14	0.60	-88113	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	877	-86.60	0.36	12	0.13	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
5	20240329	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-4	5	-0.92	105462882	242867	31.91	435	437	433	568	306	437	434.24	0.60	-88113	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	877	-86.60	0.36	12	0.12	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
6	20240329	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	436	-1	5	-0.23	52062539	119762	15.74	435	437	433	568	306	437	434.72	0.60	-19143	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	883	-87.20	0.36	12	0.06	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
7	20240329	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	435	-2	5	-0.46	39102941	89950	11.82	435	437	433	568	306	437	434.72	0.60	-9663	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	881	-87.00	0.36	12	0.04	-5.00	1209.00	589	20230608	-26.15	386	20231030	12.69	532	-18.23	20240221	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
8	20240329	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	436	-1	5	-0.23	22331405	51418	6.76	435	437	433	568	306	437	434.31	0.60	-5356	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	883	-87.20	0.36	12	0.03	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
9	20240329	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	437	0	3	0.00	3002437	6901	0.91	435	437	435	568	306	437	435.07	0.60	-353	451	443	438	430	425	441	428	1012	131	500	310	1	1	202424960	885	-87.40	0.36	12	0.00	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.14	N	004060	500	1012 억	1219146	N	N	69	N	N
10	20240328	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	437	0	3	0.00	331828455	758182	33.16	440	446	433	568	306	437	437.66	0.58	14360	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	885	-87.40	0.36	12	0.37	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.15	N	004060	500	1012 억	1184008	N	N	69	N	N
11	20240328	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	437	0	3	0.00	295438464	674433	29.50	440	446	433	568	306	437	438.05	0.58	11115	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	885	-87.40	0.36	12	0.33	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
12	20240328	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	437	0	3	0.00	243253313	554486	24.25	440	446	434	568	306	437	438.70	0.58	4738	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	885	-87.40	0.36	12	0.27	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
13	20240328	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	440	3	2	0.69	192402650	438268	19.17	440	446	435	568	306	437	439.01	0.58	11257	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	891	-88.00	0.36	12	0.22	-5.00	1209.00	589	20230608	-25.30	386	20231030	13.99	532	-17.29	20240221	404	8.91	20240129	589	-25.30	20230608	386	13.99	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
14	20240328	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	438	1	2	0.23	178500817	406592	17.78	440	446	435	568	306	437	439.02	0.58	12440	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	887	-87.60	0.36	12	0.20	-5.00	1209.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
15	20240328	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	436	-1	5	-0.23	153249621	348674	15.25	440	446	435	568	306	437	439.52	0.58	-3149	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	883	-87.20	0.36	12	0.17	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
16	20240328	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	442	5	2	1.14	86873318	196799	8.61	440	446	436	568	306	437	441.43	0.58	-11875	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	895	-88.40	0.37	12	0.10	-5.00	1209.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
17	20240328	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	438	1	2	0.23	4846864	11020	0.48	440	440	438	568	306	437	439.82	0.58	-2498	467	451	441	425	415	460	434	1012	131	500	310	1	1	202424960	887	-87.60	0.36	12	0.01	-5.00	1209.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.15	N	004060	500	1012 억	1184008	N	N	29	N	N
18	20240327	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	437	7	2	1.63	1010400746	2279665	570.58	432	457	431	559	301	430	443.23	0.54	52088	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	885	-87.40	0.36	12	1.13	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.14	N	004060	500	1012 억	1088721	N	N	29	N	N
19	20240327	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	438	8	2	1.86	971045921	2189538	548.02	432	457	431	559	301	430	443.49	0.54	30151	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	887	-87.60	0.36	12	1.08	-5.00	1209.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
20	20240327	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	442	12	2	2.79	925590250	2085937	522.09	432	457	431	559	301	430	443.73	0.54	49525	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	895	-88.40	0.37	12	1.03	-5.00	1209.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
21	20240327	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	439	9	2	2.09	895639510	2017838	505.05	432	457	431	559	301	430	443.86	0.54	43681	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	889	-87.80	0.36	12	1.00	-5.00	1209.00	589	20230608	-25.47	386	20231030	13.73	532	-17.48	20240221	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
22	20240327	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	443	13	2	3.02	872069996	1964324	491.65	432	457	431	559	301	430	443.95	0.54	48183	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	897	-88.60	0.37	12	0.97	-5.00	1209.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
23	20240327	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	443	13	2	3.02	803258753	1808015	452.53	432	457	431	559	301	430	444.28	0.54	56744	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	897	-88.60	0.37	12	0.89	-5.00	1209.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
24	20240327	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	439	9	2	2.09	627848783	1411221	353.21	432	457	431	559	301	430	444.90	0.54	81313	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	889	-87.80	0.36	12	0.70	-5.00	1209.00	589	20230608	-25.47	386	20231030	13.73	532	-17.48	20240221	404	8.66	20240129	589	-25.47	20230608	386	13.73	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
25	20240327	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	434	4	2	0.93	9422087	21788	5.45	432	434	431	559	301	430	432.44	0.54	-6236	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	879	-86.80	0.36	12	0.01	-5.00	1209.00	589	20230608	-26.32	386	20231030	12.44	532	-18.42	20240221	404	7.43	20240129	589	-26.32	20230608	386	12.44	20231030	1.14	N	004060	500	1012 억	1088721	N	N	41	N	N
26	20240326	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	430	0	3	0.00	171790232	399350	169.36	428	433	427	559	301	430	430.17	0.51	49513	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	870	-86.00	0.36	12	0.20	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.16	N	004060	500	1012 억	1039207	N	N	41	N	N
27	20240326	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	158871440	369320	156.62	428	433	427	559	301	430	430.17	0.51	30604	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.18	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
28	20240326	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	432	2	2	0.47	141671052	329440	139.71	428	433	427	559	301	430	430.04	0.51	28012	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	874	-86.40	0.36	12	0.16	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
29	20240326	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	432	2	2	0.47	121937462	283561	120.25	428	433	427	559	301	430	430.02	0.51	12297	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	874	-86.40	0.36	12	0.14	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
30	20240326	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-1	5	-0.23	95371223	221936	94.12	428	432	427	559	301	430	429.72	0.51	-4794	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	868	-85.80	0.35	12	0.11	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
31	20240326	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-1	5	-0.23	70652129	164586	69.80	428	431	427	559	301	430	429.27	0.51	-8383	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	868	-85.80	0.35	12	0.08	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
32	20240326	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	28880838	67176	28.49	428	431	428	559	301	430	429.93	0.51	-6422	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.03	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
33	20240326	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	78755	184	0.08	428	431	428	559	301	430	428.02	0.51	-4	436	433	430	427	424	434	428	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.00	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.16	N	004060	500	1012 억	1039207	N	N	330	N	N
34	20240325	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-1	5	-0.23	101099488	235401	77.79	429	433	427	560	302	431	429.48	0.51	558	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	870	-86.00	0.36	12	0.12	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.16	N	004060	500	1012 억	1038649	N	N	330	N	N
35	20240325	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-3	5	-0.70	91341707	212715	70.30	429	433	427	560	302	431	429.41	0.51	2989	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	866	-85.60	0.35	12	0.11	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
36	20240325	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-1	5	-0.23	61593082	143162	47.31	429	433	428	560	302	431	430.23	0.51	-5175	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	870	-86.00	0.36	12	0.07	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
37	20240325	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-2	5	-0.46	53643778	124646	41.19	429	433	428	560	302	431	430.37	0.51	2370	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	868	-85.80	0.35	12	0.06	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
38	20240325	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	431	0	3	0.00	48496501	112658	37.23	429	433	428	560	302	431	430.48	0.51	8486	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	872	-86.20	0.36	12	0.06	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
39	20240325	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	431	0	3	0.00	42273718	98224	32.46	429	433	428	560	302	431	430.38	0.51	11532	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	872	-86.20	0.36	12	0.05	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
40	20240325	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	432	1	2	0.23	31229873	72600	23.99	429	433	428	560	302	431	430.16	0.51	15105	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	874	-86.40	0.36	12	0.04	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
41	20240325	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	431	0	3	0.00	13901455	32407	10.71	429	431	428	560	302	431	428.96	0.51	18963	437	434	430	427	423	434	427	1012	129	500	310	1	1	202424960	872	-86.20	0.36	12	0.02	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.16	N	004060	500	1012 억	1038649	N	N	131	N	N
42	20240322	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	128578793	299497	65.52	431	433	426	559	301	430	429.27	0.48	64058	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.15	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.17	N	004060	500	1012 억	974592	N	N	131	N	N
43	20240322	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	430	0	3	0.00	110015058	256309	56.07	431	433	426	559	301	430	429.22	0.48	50857	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	870	-86.00	0.36	12	0.13	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
44	20240322	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	92904978	216518	47.37	431	433	426	559	301	430	429.08	0.48	31474	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.11	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
45	20240322	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	83231884	194015	42.44	431	433	426	559	301	430	428.99	0.48	18769	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.10	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
46	20240322	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	430	0	3	0.00	74670775	174117	38.09	431	433	426	559	301	430	428.84	0.48	13448	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	870	-86.00	0.36	12	0.09	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
47	20240322	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-1	5	-0.23	65445070	152601	33.38	431	433	426	559	301	430	428.85	0.48	1853	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	868	-85.80	0.35	12	0.08	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
48	20240322	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	19360386	44943	9.83	431	433	430	559	301	430	430.80	0.48	-9510	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.02	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
49	20240322	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	5033550	11694	2.56	431	431	430	559	301	430	430.51	0.48	-5110	435	432	429	426	423	431	425	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.01	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.17	N	004060	500	1012 억	974592	N	N	192	N	N
50	20240321	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	430	2	2	0.47	191577525	446670	102.98	431	432	426	556	300	428	428.90	0.47	29974	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	0.22	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.19	N	004060	500	1012 억	943777	N	N	191	N	N
51	20240321	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	430	2	2	0.47	181077319	422228	97.35	431	432	426	556	300	428	428.86	0.47	27407	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	0.21	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
52	20240321	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	430	2	2	0.47	133380157	310790	71.65	431	432	426	556	300	428	429.16	0.47	10609	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	0.15	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
53	20240321	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	430	2	2	0.47	96068764	224020	51.65	431	431	426	556	300	428	428.84	0.47	-13851	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	0.11	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
54	20240321	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	430	2	2	0.47	74311975	173363	39.97	431	431	426	556	300	428	428.65	0.47	-13318	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	0.09	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
55	20240321	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	55624888	129762	29.92	431	431	426	556	300	428	428.67	0.47	-12437	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	868	-85.80	0.35	12	0.06	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
56	20240321	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	429	1	2	0.23	38450301	89777	20.70	431	431	426	556	300	428	428.29	0.47	-6081	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	868	-85.80	0.35	12	0.04	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
57	20240321	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	428	0	3	0.00	3692468	8617	1.99	431	431	428	556	300	428	428.51	0.47	-1996	436	432	429	425	422	430	423	1012	128	500	300	1	1	202424960	866	-85.60	0.35	12	0.00	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.19	N	004060	500	1012 억	943777	N	N	8	N	N
58	20240320	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-2	5	-0.47	183662108	428664	57.44	431	433	426	559	301	430	428.45	0.49	-39870	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	866	-85.60	0.35	12	0.21	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.19	N	004060	500	1012 억	983374	N	N	8	N	N
59	20240320	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-3	5	-0.70	173472022	404833	54.24	431	433	426	559	301	430	428.50	0.49	-38567	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	864	-85.40	0.35	12	0.20	-5.00	1209.00	589	20230608	-27.50	386	20231030	10.62	532	-19.74	20240221	404	5.69	20240129	589	-27.50	20230608	386	10.62	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
60	20240320	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-1	5	-0.23	157612880	367803	49.28	431	433	426	559	301	430	428.53	0.49	-31757	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	868	-85.80	0.35	12	0.18	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
61	20240320	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-2	5	-0.47	150129053	350303	46.94	431	433	426	559	301	430	428.57	0.49	-28954	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	866	-85.60	0.35	12	0.17	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
62	20240320	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-2	5	-0.47	138929611	324091	43.42	431	433	426	559	301	430	428.67	0.49	-24789	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	866	-85.60	0.35	12	0.16	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
63	20240320	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-2	5	-0.47	86468720	201269	26.97	431	433	428	559	301	430	429.62	0.49	-11032	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	866	-85.60	0.35	12	0.10	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
64	20240320	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	47202498	109684	14.70	431	433	429	559	301	430	430.35	0.49	-5515	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.05	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
65	20240320	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	433	3	2	0.70	150665	349	0.05	431	433	431	559	301	430	431.70	0.49	-61	443	436	432	425	421	434	423	1012	129	500	300	1	1	202424960	877	-86.60	0.36	12	0.00	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.19	N	004060	500	1012 억	983374	N	N	496	N	N
66	20240319	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-3	5	-0.69	322345486	745182	193.20	433	439	428	562	304	433	432.59	0.51	-36937	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	870	-86.00	0.36	12	0.37	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.22	N	004060	500	1012 억	1041115	N	N	496	N	N
67	20240319	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-1	5	-0.23	300457169	694200	179.98	433	439	428	562	304	433	432.81	0.51	-37247	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	874	-86.40	0.36	12	0.34	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
68	20240319	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	434	1	2	0.23	202688976	467369	121.17	433	439	428	562	304	433	433.68	0.51	-23266	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	879	-86.80	0.36	12	0.23	-5.00	1209.00	589	20230608	-26.32	386	20231030	12.44	532	-18.42	20240221	404	7.43	20240129	589	-26.32	20230608	386	12.44	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
69	20240319	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	436	3	2	0.69	181559059	418658	108.54	433	439	428	562	304	433	433.67	0.51	-19209	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	883	-87.20	0.36	12	0.21	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
70	20240319	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	438	5	2	1.15	140219180	323647	83.91	433	439	428	562	304	433	433.25	0.51	-385	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	887	-87.60	0.36	12	0.16	-5.00	1209.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
71	20240319	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	431	-2	5	-0.46	69310407	161192	41.79	433	433	428	562	304	433	429.99	0.51	20746	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	872	-86.20	0.36	12	0.08	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
72	20240319	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-1	5	-0.23	57403505	133567	34.63	433	433	428	562	304	433	429.77	0.51	27301	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	874	-86.40	0.36	12	0.07	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
73	20240319	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	433	0	3	0.00	3774853	8741	2.27	433	433	431	562	304	433	431.86	0.51	1368	437	434	430	427	423	436	429	1012	129	500	310	1	1	202424960	877	-86.60	0.36	12	0.00	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.22	N	004060	500	1012 억	1041115	N	N	152	N	N
74	20240318	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	433	3	2	0.70	161718514	376063	15.19	430	433	426	559	301	430	430.01	0.47	93459	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	877	-86.60	0.36	12	0.19	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.20	N	004060	500	1012 억	947656	N	N	152	N	N
75	20240318	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	151039739	351374	14.19	430	433	426	559	301	430	429.85	0.47	93939	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.17	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
76	20240318	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	117560440	273545	11.05	430	433	426	559	301	430	429.77	0.47	51661	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.14	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
77	20240318	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	109475043	254801	10.29	430	433	426	559	301	430	429.65	0.47	51673	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.13	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
78	20240318	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	432	2	2	0.47	99140165	230851	9.32	430	432	426	559	301	430	429.46	0.47	51672	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	874	-86.40	0.36	12	0.11	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
79	20240318	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	84422766	196634	7.94	430	432	426	559	301	430	429.34	0.47	47123	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.10	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
80	20240318	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	430	0	3	0.00	58448460	136178	5.50	430	432	426	559	301	430	429.21	0.47	39823	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	870	-86.00	0.36	12	0.07	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
81	20240318	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	431	1	2	0.23	8787492	20436	0.83	430	431	429	559	301	430	430.00	0.47	4540	476	452	439	415	402	446	409	1012	129	500	300	1	1	202424960	872	-86.20	0.36	12	0.01	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.20	N	004060	500	1012 억	947656	N	N	3	N	N
82	20240315	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	430	1	2	0.23	1078886748	2466146	120.39	455	463	426	557	301	429	437.48	0.60	-224107	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	1.22	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.27	N	004060	500	1012 억	1205978	N	N	3	N	N
83	20240315	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	431	2	2	0.47	1064458314	2432621	118.75	455	463	426	557	301	429	437.58	0.60	-225523	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	872	-86.20	0.36	12	1.20	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
84	20240315	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	431	2	2	0.47	1034155957	2362187	115.31	455	463	426	557	301	429	437.80	0.60	-226822	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	872	-86.20	0.36	12	1.17	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
85	20240315	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	431	2	2	0.47	1020966149	2331529	113.82	455	463	426	557	301	429	437.90	0.60	-229085	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	872	-86.20	0.36	12	1.15	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
86	20240315	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	432	3	2	0.70	979517577	2235497	109.13	455	463	426	557	301	429	438.17	0.60	-205075	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	874	-86.40	0.36	12	1.10	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
87	20240315	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-1	5	-0.23	919212472	2095153	102.28	455	463	426	557	301	429	438.73	0.60	-204986	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	866	-85.60	0.35	12	1.04	-5.00	1209.00	589	20230608	-27.33	386	20231030	10.88	532	-19.55	20240221	404	5.94	20240129	589	-27.33	20230608	386	10.88	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
88	20240315	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	430	1	2	0.23	846182954	1924267	93.94	455	463	426	557	301	429	439.74	0.60	-203668	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	870	-86.00	0.36	12	0.95	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
89	20240315	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	436	7	2	1.63	361556655	803363	39.22	455	463	433	557	301	429	450.05	0.60	-142070	443	436	431	424	419	433	421	1012	128	500	300	1	1	202424960	883	-87.20	0.36	12	0.40	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.27	N	004060	500	1012 억	1205978	N	N	187	N	N
90	20240314	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-3	5	-0.69	335949550	782369	67.68	435	438	426	561	303	432	429.40	0.60	-5886	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	868	47.67	0.35	12	0.39	9.00	1222.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.29	N	004060	500	1012 억	1206234	N	N	187	N	N
91	20240314	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-3	5	-0.69	300817973	700235	60.58	435	438	426	561	303	432	429.60	0.60	-17680	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	868	47.67	0.35	12	0.35	9.00	1222.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
92	20240314	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	435	3	2	0.69	274950210	639971	55.36	435	438	426	561	303	432	429.63	0.60	-24563	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	881	48.33	0.36	12	0.32	9.00	1222.00	589	20230608	-26.15	386	20231030	12.69	532	-18.23	20240221	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
93	20240314	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	431	-1	5	-0.23	234332774	546334	47.26	435	435	426	561	303	432	428.92	0.60	-19511	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	872	47.89	0.35	12	0.27	9.00	1222.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
94	20240314	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-2	5	-0.46	173669161	404788	35.02	435	435	426	561	303	432	429.04	0.60	-108852	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	870	47.78	0.35	12	0.20	9.00	1222.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
95	20240314	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-2	5	-0.46	146864186	342196	29.60	435	435	426	561	303	432	429.18	0.60	-78807	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	870	47.78	0.35	12	0.17	9.00	1222.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
96	20240314	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-3	5	-0.69	113475428	264162	22.85	435	435	426	561	303	432	429.57	0.60	-68685	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	868	47.67	0.35	12	0.13	9.00	1222.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
97	20240314	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	432	0	3	0.00	1376159	3171	0.27	435	435	432	561	303	432	433.98	0.60	8	454	442	437	425	420	440	423	1012	129	500	310	1	1	202424960	874	48.00	0.35	12	0.00	9.00	1222.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.29	N	004060	500	1012 억	1206234	N	N	90	N	N
98	20240313	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-13	5	-2.92	501245942	1140958	159.51	449	449	432	578	312	445	439.41	0.57	38051	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	874	48.00	0.35	12	0.56	9.00	1222.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.26	N	004060	500	1012 억	1163884	N	N	90	N	N
99	20240313	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	436	-9	5	-2.02	383023415	868277	121.39	449	449	434	578	312	445	441.13	0.57	41561	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	883	48.44	0.36	12	0.43	9.00	1222.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
100	20240313	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	444	-1	5	-0.22	195387478	440672	61.61	449	449	440	578	312	445	443.39	0.57	-13495	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	899	49.33	0.36	12	0.22	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
101	20240313	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	446	1	2	0.22	177724043	400840	56.04	449	449	440	578	312	445	443.38	0.57	889	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	903	49.56	0.36	12	0.20	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
102	20240313	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	442	-3	5	-0.67	167925804	378755	52.95	449	449	440	578	312	445	443.36	0.57	684	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	895	49.11	0.36	12	0.19	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
103	20240313	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	447	2	2	0.45	140486592	317015	44.32	449	449	440	578	312	445	443.15	0.57	-4422	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	905	49.67	0.37	12	0.16	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
104	20240313	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	445	0	3	0.00	123830696	279611	39.09	449	449	440	578	312	445	442.87	0.57	-2630	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	901	49.44	0.36	12	0.14	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
105	20240313	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	449	4	2	0.90	516799	1151	0.16	449	449	449	578	312	445	449.00	0.57	-97	456	450	447	441	438	449	440	1012	133	500	320	1	1	202424960	909	49.89	0.37	12	0.00	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.26	N	004060	500	1012 억	1163884	N	N	34	N	N
106	20240312	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	445	-1	5	-0.22	320100070	714308	53.32	449	453	444	579	313	446	448.16	0.57	35673	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	901	49.44	0.36	12	0.35	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.26	N	004060	500	1012 억	1160229	N	N	34	N	N
107	20240312	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	447	1	2	0.22	280100129	624324	46.60	449	453	444	579	313	446	448.69	0.57	35702	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	905	49.67	0.37	12	0.31	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
108	20240312	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	448	2	2	0.45	232543383	517563	38.63	449	453	446	579	313	446	449.38	0.57	68853	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	907	49.78	0.37	12	0.26	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
109	20240312	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	448	2	2	0.45	208125639	462947	34.55	449	453	446	579	313	446	449.66	0.57	82780	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	907	49.78	0.37	12	0.23	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
110	20240312	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	450	4	2	0.90	183597486	408313	30.48	449	453	446	579	313	446	449.75	0.57	91829	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	911	50.00	0.37	12	0.20	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
111	20240312	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	452	6	2	1.35	143127048	318660	23.78	449	452	446	579	313	446	449.27	0.57	78607	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	915	50.22	0.37	12	0.16	9.00	1222.00	589	20230608	-23.26	386	20231030	17.10	532	-15.04	20240221	404	11.88	20240129	589	-23.26	20230608	386	17.10	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
112	20240312	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	451	5	2	1.12	83813410	186987	13.96	449	451	446	579	313	446	448.37	0.57	17445	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	913	50.11	0.37	12	0.09	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	532	-15.23	20240221	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
113	20240312	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	449	3	2	0.67	10404928	23242	1.73	449	450	449	579	313	446	449.24	0.57	-2378	467	456	451	440	435	454	438	1012	133	500	320	1	1	202424960	909	49.89	0.37	12	0.01	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.26	N	004060	500	1012 억	1160229	N	N	1	N	N
114	20240311	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	446	-2	5	-0.45	602024592	1334402	145.01	450	462	446	582	314	448	451.24	0.66	-41779	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	903	49.56	0.36	12	0.66	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.26	N	004060	500	1012 억	1327255	N	N	1	N	N
115	20240311	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	517062865	1144872	124.41	450	462	446	582	314	448	451.64	0.66	-41130	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	915	50.22	0.37	12	0.57	9.00	1222.00	589	20230608	-23.26	386	20231030	17.10	532	-15.04	20240221	404	11.88	20240129	589	-23.26	20230608	386	17.10	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
116	20240311	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	449	1	2	0.22	396164853	876164	95.21	450	462	447	582	314	448	452.17	0.66	-42060	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	909	49.89	0.37	12	0.43	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
117	20240311	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	451	3	2	0.67	370160537	818164	88.91	450	462	447	582	314	448	452.44	0.66	-6322	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	913	50.11	0.37	12	0.40	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	532	-15.23	20240221	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
118	20240311	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	449	1	2	0.22	331225309	731568	79.50	450	462	447	582	314	448	452.77	0.66	-4344	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	909	49.89	0.37	12	0.36	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
119	20240311	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	451	3	2	0.67	286009997	631026	68.57	450	462	447	582	314	448	453.26	0.66	-890	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	913	50.11	0.37	12	0.31	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	532	-15.23	20240221	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
120	20240311	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	457	9	2	2.01	218264430	480994	52.27	450	462	447	582	314	448	453.80	0.66	10222	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	925	50.78	0.37	12	0.24	9.00	1222.00	589	20230608	-22.41	386	20231030	18.39	532	-14.10	20240221	404	13.12	20240129	589	-22.41	20230608	386	18.39	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
121	20240311	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	452	4	2	0.89	31330641	69549	7.56	450	453	449	582	314	448	450.54	0.66	-11635	457	452	448	443	439	450	441	1012	134	500	320	1	1	202424960	915	50.22	0.37	12	0.03	9.00	1222.00	589	20230608	-23.26	386	20231030	17.10	532	-15.04	20240221	404	11.88	20240129	589	-23.26	20230608	386	17.10	20231030	1.26	N	004060	500	1012 억	1327255	N	N	99	N	N
122	20240308	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	448	2	2	0.45	386668990	862512	97.43	449	453	444	579	313	446	448.31	0.59	137397	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	907	49.78	0.37	12	0.43	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.27	N	004060	500	1012 억	1190686	N	N	99	N	N
123	20240308	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	449	3	2	0.67	332929881	742545	83.88	449	453	444	579	313	446	448.36	0.59	99964	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	909	49.89	0.37	12	0.37	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
124	20240308	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	447	1	2	0.22	291567525	650314	73.46	449	453	444	579	313	446	448.35	0.59	87309	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	905	49.67	0.37	12	0.32	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
125	20240308	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	448	2	2	0.45	286400367	638785	72.16	449	453	444	579	313	446	448.35	0.59	88538	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	907	49.78	0.37	12	0.32	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
126	20240308	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	450	4	2	0.90	253331206	564903	63.81	449	453	444	579	313	446	448.45	0.59	79442	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	911	50.00	0.37	12	0.28	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
127	20240308	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	452	6	2	1.35	232521963	518662	58.59	449	453	444	579	313	446	448.31	0.59	72693	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	915	50.22	0.37	12	0.26	9.00	1222.00	589	20230608	-23.26	386	20231030	17.10	532	-15.04	20240221	404	11.88	20240129	589	-23.26	20230608	386	17.10	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
128	20240308	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	447	1	2	0.22	115956631	259346	29.30	449	451	444	579	313	446	447.11	0.59	72251	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	905	49.67	0.37	12	0.13	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
129	20240308	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	447	1	2	0.22	3072876	6845	0.77	449	449	447	579	313	446	448.92	0.59	-119	454	450	446	442	438	452	444	1012	133	500	320	1	1	202424960	905	49.67	0.37	12	0.00	9.00	1222.00	589	20230608	-24.11	386	20231030	15.80	532	-15.98	20240221	404	10.64	20240129	589	-24.11	20230608	386	15.80	20231030	1.27	N	004060	500	1012 억	1190686	N	N	33	N	N
130	20240307	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	446	2	2	0.45	391323442	877966	25.68	444	450	442	577	311	444	445.72	0.53	114150	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	903	49.56	0.36	12	0.43	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.28	N	004060	500	1012 억	1075989	N	N	33	N	N
131	20240307	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	446	2	2	0.45	372021274	834633	24.42	444	450	442	577	311	444	445.73	0.53	110748	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	903	49.56	0.36	12	0.41	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
132	20240307	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	446	2	2	0.45	319643867	716831	20.97	444	450	442	577	311	444	445.91	0.53	108472	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	903	49.56	0.36	12	0.35	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
133	20240307	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	449	5	2	1.13	271109268	608099	17.79	444	450	442	577	311	444	445.83	0.53	101048	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	909	49.89	0.37	12	0.30	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
134	20240307	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	449	5	2	1.13	234905218	527229	15.42	444	450	442	577	311	444	445.55	0.53	90129	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	909	49.89	0.37	12	0.26	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
135	20240307	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	448	4	2	0.90	179019525	402494	11.77	444	448	442	577	311	444	444.78	0.53	30419	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	907	49.78	0.37	12	0.20	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
136	20240307	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	446	2	2	0.45	116300511	261777	7.66	444	448	442	577	311	444	444.27	0.53	-7798	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	903	49.56	0.36	12	0.13	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
137	20240307	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	445	1	2	0.23	14752246	33228	0.97	444	445	443	577	311	444	443.97	0.53	-74	474	458	449	433	424	467	442	1012	133	500	310	1	1	202424960	901	49.44	0.36	12	0.02	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.28	N	004060	500	1012 억	1075989	N	N	512	N	N
138	20240306	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	444	1	2	0.23	1525672362	3380081	342.32	441	465	440	575	311	443	451.37	0.59	-138990	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	899	49.33	0.36	12	1.67	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.30	N	004060	500	1012 억	1188316	N	N	512	N	N
139	20240306	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	443	0	3	0.00	1413509784	3127013	316.69	441	465	440	575	311	443	452.03	0.59	-151933	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	897	49.22	0.36	12	1.54	9.00	1222.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
140	20240306	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	444	1	2	0.23	1295027517	2859088	289.55	441	465	440	575	311	443	452.95	0.59	-185234	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	899	49.33	0.36	12	1.41	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
141	20240306	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	451	8	2	1.81	1155952296	2546298	257.87	441	465	440	575	311	443	453.97	0.59	-226400	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	913	50.11	0.37	12	1.26	9.00	1222.00	589	20230608	-23.43	386	20231030	16.84	532	-15.23	20240221	404	11.63	20240129	589	-23.43	20230608	386	16.84	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
142	20240306	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	448	5	2	1.13	1096519093	2414129	244.49	441	465	440	575	311	443	454.21	0.59	-219450	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	907	49.78	0.37	12	1.19	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
143	20240306	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	445	2	2	0.45	104306195	235744	23.87	441	447	440	575	311	443	442.46	0.59	-46313	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	901	49.44	0.36	12	0.12	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
144	20240306	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	442	-1	5	-0.23	46337914	104816	10.62	441	446	440	575	311	443	442.09	0.59	-6015	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	895	49.11	0.36	12	0.05	9.00	1222.00	589	20230608	-24.96	386	20231030	14.51	532	-16.92	20240221	404	9.41	20240129	589	-24.96	20230608	386	14.51	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
145	20240306	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	443	0	3	0.00	2887672	6548	0.66	441	443	441	575	311	443	441.00	0.59	-309	454	448	444	438	434	446	436	1012	132	500	310	1	1	202424960	897	49.22	0.36	12	0.00	9.00	1222.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.30	N	004060	500	1012 억	1188316	N	N	162	N	N
146	20240305	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	443	-3	5	-0.67	431758273	975980	64.69	446	450	440	579	313	446	442.38	0.54	86861	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	897	49.22	0.36	12	0.48	9.00	1222.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.33	N	004060	500	1012 억	1098406	N	N	162	N	N
147	20240305	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	444	-2	5	-0.45	412561378	932483	61.80	446	450	440	579	313	446	442.43	0.54	73026	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	899	49.33	0.36	12	0.46	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
148	20240305	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	446	0	3	0.00	289746516	654027	43.35	446	450	440	579	313	446	443.02	0.54	65865	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	903	49.56	0.36	12	0.32	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
149	20240305	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	444	-2	5	-0.45	272669341	615518	40.79	446	450	440	579	313	446	442.99	0.54	58843	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	899	49.33	0.36	12	0.30	9.00	1222.00	589	20230608	-24.62	386	20231030	15.03	532	-16.54	20240221	404	9.90	20240129	589	-24.62	20230608	386	15.03	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
150	20240305	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	443	-3	5	-0.67	261088174	589405	39.06	446	450	440	579	313	446	442.97	0.54	48003	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	897	49.22	0.36	12	0.29	9.00	1222.00	589	20230608	-24.79	386	20231030	14.77	532	-16.73	20240221	404	9.65	20240129	589	-24.79	20230608	386	14.77	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
151	20240305	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	446	0	3	0.00	121065494	272263	18.04	446	450	443	579	313	446	444.66	0.54	47100	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	903	49.56	0.36	12	0.13	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
152	20240305	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	445	-1	5	-0.22	81729061	183715	12.18	446	450	443	579	313	446	444.87	0.54	47362	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	901	49.44	0.36	12	0.09	9.00	1222.00	589	20230608	-24.45	386	20231030	15.28	532	-16.35	20240221	404	10.15	20240129	589	-24.45	20230608	386	15.28	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
153	20240305	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	450	4	2	0.90	6418421	14387	0.95	446	450	446	579	313	446	446.13	0.54	153	470	458	450	438	430	454	434	1012	133	500	320	1	1	202424960	911	50.00	0.37	12	0.01	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.33	N	004060	500	1012 억	1098406	N	N	275	N	N
154	20240304	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	446	-4	5	-0.89	667852318	1482082	26.58	447	462	442	585	315	450	450.62	0.49	69651	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	903	49.56	0.36	12	0.73	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.34	N	004060	500	1012 억	995880	N	N	275	N	N
155	20240304	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	448	-2	5	-0.44	647069816	1435673	25.75	447	462	442	585	315	450	450.71	0.49	69623	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	907	49.78	0.37	12	0.71	9.00	1222.00	589	20230608	-23.94	386	20231030	16.06	532	-15.79	20240221	404	10.89	20240129	589	-23.94	20230608	386	16.06	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N
156	20240304	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	449	-1	5	-0.22	572200790	1268506	22.75	447	462	442	585	315	450	451.08	0.49	55747	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	909	49.89	0.37	12	0.63	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N
157	20240304	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	455	5	2	1.11	492639143	1091428	19.57	447	462	442	585	315	450	451.37	0.49	12060	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	921	50.56	0.37	12	0.54	9.00	1222.00	589	20230608	-22.75	386	20231030	17.88	532	-14.47	20240221	404	12.62	20240129	589	-22.75	20230608	386	17.88	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N
158	20240304	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	455	5	2	1.11	425239329	942616	16.91	447	462	442	585	315	450	451.13	0.49	40813	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	921	50.56	0.37	12	0.47	9.00	1222.00	589	20230608	-22.75	386	20231030	17.88	532	-14.47	20240221	404	12.62	20240129	589	-22.75	20230608	386	17.88	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N
159	20240304	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	450	0	3	0.00	256303732	571444	10.25	447	454	442	585	315	450	448.52	0.49	70030	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	911	50.00	0.37	12	0.28	9.00	1222.00	589	20230608	-23.60	386	20231030	16.58	532	-15.41	20240221	404	11.39	20240129	589	-23.60	20230608	386	16.58	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N
160	20240304	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	449	-1	5	-0.22	211294234	471054	8.45	447	454	442	585	315	450	448.55	0.49	37056	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	909	49.89	0.37	12	0.23	9.00	1222.00	589	20230608	-23.77	386	20231030	16.32	532	-15.60	20240221	404	11.14	20240129	589	-23.77	20230608	386	16.32	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N
161	20240304	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	446	-4	5	-0.89	24478496	54761	0.98	447	448	446	585	315	450	446.96	0.49	6662	491	470	454	433	417	481	444	1012	135	500	320	1	1	202424960	903	49.56	0.36	12	0.03	9.00	1222.00	589	20230608	-24.28	386	20231030	15.54	532	-16.17	20240221	404	10.40	20240129	589	-24.28	20230608	386	15.54	20231030	1.34	N	004060	500	1012 억	995880	N	N	342	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History