KissMeData/452260/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 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	161301	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	3	2	0.21	1948581078	1366924	64.13	1398	1441	1398	1848	996	1422	1425.52	6.85	-91141	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2762	-9.31	0.34	12	0.71	-153.00	4213.00	2650	20230331	-46.23	993	20231024	43.50	1845	-22.76	20240221	1155	23.38	20240125	2650	-46.23	20230331	993	43.50	20231024	5.22	N	452260	500	969 억	13283920	N	N	2	N	N
3	20240329	151303	57	100.00	KOSPI	유통업	N	N	N	N	N	1427	5	2	0.35	1884297466	1321822	62.01	1398	1441	1398	1848	996	1422	1425.53	6.85	-84705	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2766	-9.33	0.34	12	0.68	-153.00	4213.00	2650	20230331	-46.15	993	20231024	43.71	1845	-22.66	20240221	1155	23.55	20240125	2650	-46.15	20230331	993	43.71	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
4	20240329	141258	57	100.00	KOSPI	유통업	N	N	N	N	N	1431	9	2	0.63	1537642265	1079010	50.62	1398	1441	1398	1848	996	1422	1425.05	6.85	-100399	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2774	-9.35	0.34	12	0.56	-153.00	4213.00	2650	20230331	-46.00	993	20231024	44.11	1845	-22.44	20240221	1155	23.90	20240125	2650	-46.00	20230331	993	44.11	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
5	20240329	131233	57	100.00	KOSPI	유통업	N	N	N	N	N	1433	11	2	0.77	1383618979	971326	45.57	1398	1441	1398	1848	996	1422	1424.46	6.85	-83248	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2778	-9.37	0.34	12	0.50	-153.00	4213.00	2650	20230331	-45.92	993	20231024	44.31	1845	-22.33	20240221	1155	24.07	20240125	2650	-45.92	20230331	993	44.31	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
6	20240329	121250	57	100.00	KOSPI	유통업	N	N	N	N	N	1438	16	2	1.13	1303018975	915056	42.93	1398	1441	1398	1848	996	1422	1423.98	6.85	-56841	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2788	-9.40	0.34	12	0.47	-153.00	4213.00	2650	20230331	-45.74	993	20231024	44.81	1845	-22.06	20240221	1155	24.50	20240125	2650	-45.74	20230331	993	44.81	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
7	20240329	111235	57	100.00	KOSPI	유통업	N	N	N	N	N	1432	10	2	0.70	1113344708	782865	36.73	1398	1440	1398	1848	996	1422	1422.14	6.85	-37545	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2776	-9.36	0.34	12	0.40	-153.00	4213.00	2650	20230331	-45.96	993	20231024	44.21	1845	-22.38	20240221	1155	23.98	20240125	2650	-45.96	20230331	993	44.21	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
8	20240329	101235	57	100.00	KOSPI	유통업	N	N	N	N	N	1432	10	2	0.70	969311119	682204	32.01	1398	1440	1398	1848	996	1422	1420.85	6.85	-23677	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2776	-9.36	0.34	12	0.35	-153.00	4213.00	2650	20230331	-45.96	993	20231024	44.21	1845	-22.38	20240221	1155	23.98	20240125	2650	-45.96	20230331	993	44.21	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
9	20240329	091236	57	100.00	KOSPI	유통업	N	N	N	N	N	1434	12	2	0.84	472199917	335416	15.74	1398	1435	1398	1848	996	1422	1407.80	6.85	47388	1520	1470	1410	1360	1300	1441	1331	969	426	500	1050	1	1	193859610	2780	-9.37	0.34	12	0.17	-153.00	4213.00	2650	20230331	-45.89	993	20231024	44.41	1845	-22.28	20240221	1155	24.16	20240125	2650	-45.89	20230331	993	44.41	20231024	5.22	N	452260	500	969 억	13283920	N	N	112	N	N
10	20240328	161243	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	-30	5	-2.07	2979555129	2094881	128.71	1453	1460	1350	1887	1017	1452	1422.28	6.76	168529	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2757	-9.29	0.34	12	1.08	-153.00	4213.00	2650	20230331	-46.34	993	20231024	43.20	1845	-22.93	20240221	1155	23.12	20240125	2650	-46.34	20230331	993	43.20	20231024	5.05	N	452260	500	969 억	13111850	N	N	112	N	N
11	20240328	151245	57	100.00	KOSPI	유통업	N	N	N	N	N	1419	-33	5	-2.27	2797919713	1966687	120.83	1453	1460	1350	1887	1017	1452	1422.63	6.76	141607	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2751	-9.27	0.34	12	1.01	-153.00	4213.00	2650	20230331	-46.45	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	2650	-46.45	20230331	993	42.90	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
12	20240328	141230	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	-35	5	-2.41	2675287827	1880389	115.53	1453	1460	1350	1887	1017	1452	1422.70	6.76	132044	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2747	-9.26	0.34	12	0.97	-153.00	4213.00	2650	20230331	-46.53	993	20231024	42.70	1845	-23.20	20240221	1155	22.68	20240125	2650	-46.53	20230331	993	42.70	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
13	20240328	131233	57	100.00	KOSPI	유통업	N	N	N	N	N	1424	-28	5	-1.93	2526722348	1775911	109.11	1453	1460	1350	1887	1017	1452	1422.74	6.76	135190	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2761	-9.31	0.34	12	0.92	-153.00	4213.00	2650	20230331	-46.26	993	20231024	43.40	1845	-22.82	20240221	1155	23.29	20240125	2650	-46.26	20230331	993	43.40	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
14	20240328	121233	57	100.00	KOSPI	유통업	N	N	N	N	N	1411	-41	5	-2.82	2261881658	1588211	97.58	1453	1460	1350	1887	1017	1452	1424.13	6.76	128747	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2735	-9.22	0.33	12	0.82	-153.00	4213.00	2650	20230331	-46.75	993	20231024	42.09	1845	-23.52	20240221	1155	22.16	20240125	2650	-46.75	20230331	993	42.09	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
15	20240328	111237	57	100.00	KOSPI	유통업	N	N	N	N	N	1409	-43	5	-2.96	1939496941	1359563	83.53	1453	1460	1350	1887	1017	1452	1426.52	6.76	151012	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2731	-9.21	0.33	12	0.70	-153.00	4213.00	2650	20230331	-46.83	993	20231024	41.89	1845	-23.63	20240221	1155	21.99	20240125	2650	-46.83	20230331	993	41.89	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
16	20240328	101247	57	100.00	KOSPI	유통업	N	N	N	N	N	1431	-21	5	-1.45	1077725514	749440	46.04	1453	1460	1350	1887	1017	1452	1438.00	6.76	22753	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2774	-9.35	0.34	12	0.39	-153.00	4213.00	2650	20230331	-46.00	993	20231024	44.11	1845	-22.44	20240221	1155	23.90	20240125	2650	-46.00	20230331	993	44.11	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
17	20240328	091254	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	8	2	0.55	136290321	93921	5.77	1453	1460	1444	1887	1017	1452	1451.10	6.76	-9694	1523	1487	1469	1433	1415	1478	1424	969	435	500	1070	1	1	193859610	2830	-9.54	0.35	12	0.05	-153.00	4213.00	2650	20230331	-44.91	993	20231024	47.03	1845	-20.87	20240221	1155	26.41	20240125	2650	-44.91	20230331	993	47.03	20231024	5.05	N	452260	500	969 억	13111850	N	N	51	N	N
18	20240327	161250	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	-35	5	-2.35	2361725980	1603575	92.44	1487	1505	1451	1933	1041	1487	1472.81	6.82	-104975	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2815	-9.49	0.34	12	0.83	-153.00	4213.00	2650	20230331	-45.21	993	20231024	46.22	1845	-21.30	20240221	1155	25.71	20240125	2650	-45.21	20230331	993	46.22	20231024	5.07	N	452260	500	969 억	13217058	N	N	51	N	N
19	20240327	151249	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-36	5	-2.42	2176516387	1476039	85.09	1487	1505	1451	1933	1041	1487	1474.56	6.82	-90863	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2813	-9.48	0.34	12	0.76	-153.00	4213.00	2650	20230331	-45.25	993	20231024	46.12	1845	-21.36	20240221	1155	25.63	20240125	2650	-45.25	20230331	993	46.12	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
20	20240327	141249	57	100.00	KOSPI	유통업	N	N	N	N	N	1461	-26	5	-1.75	1689071751	1141875	65.83	1487	1505	1460	1933	1041	1487	1479.20	6.82	-70362	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2832	-9.55	0.35	12	0.59	-153.00	4213.00	2650	20230331	-44.87	993	20231024	47.13	1845	-20.81	20240221	1155	26.49	20240125	2650	-44.87	20230331	993	47.13	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
21	20240327	131248	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	-20	5	-1.34	1357387051	915610	52.78	1487	1505	1464	1933	1041	1487	1482.49	6.82	-58048	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2844	-9.59	0.35	12	0.47	-153.00	4213.00	2650	20230331	-44.64	993	20231024	47.73	1845	-20.49	20240221	1155	27.01	20240125	2650	-44.64	20230331	993	47.73	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
22	20240327	121249	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-11	5	-0.74	1054780074	709970	40.93	1487	1505	1475	1933	1041	1487	1485.67	6.82	-20098	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2861	-9.65	0.35	12	0.37	-153.00	4213.00	2650	20230331	-44.30	993	20231024	48.64	1845	-20.00	20240221	1155	27.79	20240125	2650	-44.30	20230331	993	48.64	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
23	20240327	111245	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	-5	5	-0.34	758205711	509344	29.36	1487	1505	1477	1933	1041	1487	1488.60	6.82	4029	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2873	-9.69	0.35	12	0.26	-153.00	4213.00	2650	20230331	-44.08	993	20231024	49.24	1845	-19.67	20240221	1155	28.31	20240125	2650	-44.08	20230331	993	49.24	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
24	20240327	101243	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	6	2	0.40	618838510	415480	23.95	1487	1505	1477	1933	1041	1487	1489.46	6.82	14312	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2894	-9.76	0.35	12	0.21	-153.00	4213.00	2650	20230331	-43.66	993	20231024	50.35	1845	-19.08	20240221	1155	29.26	20240125	2650	-43.66	20230331	993	50.35	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
25	20240327	091254	57	100.00	KOSPI	유통업	N	N	N	N	N	1505	18	2	1.21	168254089	112387	6.48	1487	1505	1483	1933	1041	1487	1497.20	6.82	19760	1523	1505	1495	1477	1467	1500	1472	969	446	500	1100	1	1	193859610	2918	-9.84	0.36	12	0.06	-153.00	4213.00	2650	20230331	-43.21	993	20231024	51.56	1845	-18.43	20240221	1155	30.30	20240125	2650	-43.21	20230331	993	51.56	20231024	5.07	N	452260	500	969 억	13217058	N	N	55	N	N
26	20240326	161141	57	100.00	KOSPI	유통업	N	N	N	N	N	1487	-18	5	-1.20	2550054825	1707580	74.18	1505	1513	1485	1956	1054	1505	1493.41	7.05	-441442	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2883	0.00	0.00	12	0.88	0.00	0.00	2650	20230331	-43.89	993	20231024	49.75	1845	-19.40	20240221	1155	28.74	20240125	2650	-43.89	20230331	993	49.75	20231024	5.09	N	452260	500	969 억	13658319	N	N	55	N	N
27	20240326	151234	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	-13	5	-0.86	2383902818	1595871	69.32	1505	1513	1485	1956	1054	1505	1493.79	7.05	-437565	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2892	0.00	0.00	12	0.82	0.00	0.00	2650	20230331	-43.70	993	20231024	50.25	1845	-19.13	20240221	1155	29.18	20240125	2650	-43.70	20230331	993	50.25	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
28	20240326	141230	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	-19	5	-1.26	2083200436	1393795	60.55	1505	1513	1486	1956	1054	1505	1494.62	7.05	-392146	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2881	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-43.92	993	20231024	49.65	1845	-19.46	20240221	1155	28.66	20240125	2650	-43.92	20230331	993	49.65	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
29	20240326	131225	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	-12	5	-0.80	1699059616	1135941	49.35	1505	1513	1487	1956	1054	1505	1495.72	7.05	-367140	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2894	0.00	0.00	12	0.59	0.00	0.00	2650	20230331	-43.66	993	20231024	50.35	1845	-19.08	20240221	1155	29.26	20240125	2650	-43.66	20230331	993	50.35	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
30	20240326	121223	57	100.00	KOSPI	유통업	N	N	N	N	N	1497	-8	5	-0.53	1541971010	1030791	44.78	1505	1513	1487	1956	1054	1505	1495.91	7.05	-363101	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2902	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-43.51	993	20231024	50.76	1845	-18.86	20240221	1155	29.61	20240125	2650	-43.51	20230331	993	50.76	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
31	20240326	111220	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	-15	5	-1.00	1289716157	862508	37.47	1505	1513	1487	1956	1054	1505	1495.30	7.05	-318444	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2889	0.00	0.00	12	0.44	0.00	0.00	2650	20230331	-43.77	993	20231024	50.05	1845	-19.24	20240221	1155	29.00	20240125	2650	-43.77	20230331	993	50.05	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
32	20240326	101225	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	-9	5	-0.60	783307827	522958	22.72	1505	1513	1490	1956	1054	1505	1497.83	7.05	-204252	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2900	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-43.55	993	20231024	50.65	1845	-18.92	20240221	1155	29.52	20240125	2650	-43.55	20230331	993	50.65	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
33	20240326	091232	57	100.00	KOSPI	유통업	N	N	N	N	N	1495	-10	5	-0.66	272106069	181679	7.89	1505	1513	1490	1956	1054	1505	1497.71	7.05	-105738	1549	1527	1500	1478	1451	1538	1489	969	451	500	1110	1	1	193859610	2898	0.00	0.00	12	0.09	0.00	0.00	2650	20230331	-43.58	993	20231024	50.55	1845	-18.97	20240221	1155	29.44	20240125	2650	-43.58	20230331	993	50.55	20231024	5.09	N	452260	500	969 억	13658319	N	N	438	N	N
34	20240325	161315	57	100.00	KOSPI	유통업	N	N	N	N	N	1505	19	2	1.28	3430088133	2280064	193.18	1487	1522	1473	1931	1041	1486	1504.39	7.04	12482	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2918	0.00	0.00	12	1.18	0.00	0.00	2650	20230331	-43.21	993	20231024	51.56	1845	-18.43	20240221	1155	30.30	20240125	2650	-43.21	20230331	993	51.56	20231024	5.05	N	452260	500	969 억	13648507	N	N	438	N	N
35	20240325	151319	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	16	2	1.08	3272891256	2175479	184.32	1487	1522	1473	1931	1041	1486	1504.45	7.04	9648	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2912	0.00	0.00	12	1.12	0.00	0.00	2650	20230331	-43.32	993	20231024	51.26	1845	-18.59	20240221	1155	30.04	20240125	2650	-43.32	20230331	993	51.26	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
36	20240325	141318	57	100.00	KOSPI	유통업	N	N	N	N	N	1512	26	2	1.75	2729843817	1814452	153.73	1487	1522	1473	1931	1041	1486	1504.50	7.04	70038	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2931	0.00	0.00	12	0.94	0.00	0.00	2650	20230331	-42.94	993	20231024	52.27	1845	-18.05	20240221	1155	30.91	20240125	2650	-42.94	20230331	993	52.27	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
37	20240325	131316	57	100.00	KOSPI	유통업	N	N	N	N	N	1509	23	2	1.55	2115447045	1406504	119.17	1487	1522	1473	1931	1041	1486	1504.05	7.04	154815	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2925	0.00	0.00	12	0.73	0.00	0.00	2650	20230331	-43.06	993	20231024	51.96	1845	-18.21	20240221	1155	30.65	20240125	2650	-43.06	20230331	993	51.96	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
38	20240325	121319	57	100.00	KOSPI	유통업	N	N	N	N	N	1512	26	2	1.75	1905610345	1267686	107.40	1487	1522	1473	1931	1041	1486	1503.22	7.04	134178	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2931	0.00	0.00	12	0.65	0.00	0.00	2650	20230331	-42.94	993	20231024	52.27	1845	-18.05	20240221	1155	30.91	20240125	2650	-42.94	20230331	993	52.27	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
39	20240325	111319	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	24	2	1.62	1576781747	1050361	88.99	1487	1522	1473	1931	1041	1486	1501.18	7.04	117571	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2927	0.00	0.00	12	0.54	0.00	0.00	2650	20230331	-43.02	993	20231024	52.06	1845	-18.16	20240221	1155	30.74	20240125	2650	-43.02	20230331	993	52.06	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
40	20240325	101317	57	100.00	KOSPI	유통업	N	N	N	N	N	1503	17	2	1.14	836325453	560862	47.52	1487	1509	1473	1931	1041	1486	1491.14	7.04	88366	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2914	0.00	0.00	12	0.29	0.00	0.00	2650	20230331	-43.28	993	20231024	51.36	1845	-18.54	20240221	1155	30.13	20240125	2650	-43.28	20230331	993	51.36	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
41	20240325	091322	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-10	5	-0.67	236292635	159450	13.51	1487	1499	1473	1931	1041	1486	1481.92	7.04	-18393	1523	1504	1495	1476	1467	1500	1472	969	445	500	1090	1	1	193859610	2861	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-44.30	993	20231024	48.64	1845	-20.00	20240221	1155	27.79	20240125	2650	-44.30	20230331	993	48.64	20231024	5.05	N	452260	500	969 억	13648507	N	N	179	N	N
42	20240322	161319	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	-7	5	-0.47	1729648770	1156636	53.97	1500	1514	1486	1940	1046	1493	1495.45	7.01	56942	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2881	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-43.92	993	20231024	49.65	1845	-19.46	20240221	1155	28.66	20240125	2650	-43.92	20230331	993	49.65	20231024	5.09	N	452260	500	969 억	13591593	N	N	179	N	N
43	20240322	151323	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	-1	5	-0.07	1607429195	1074481	50.14	1500	1514	1486	1940	1046	1493	1496.01	7.01	52331	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2892	0.00	0.00	12	0.55	0.00	0.00	2650	20230331	-43.70	993	20231024	50.25	1845	-19.13	20240221	1155	29.18	20240125	2650	-43.70	20230331	993	50.25	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
44	20240322	141309	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	-1	5	-0.07	1415258991	945657	44.13	1500	1514	1486	1940	1046	1493	1496.59	7.01	68262	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2892	0.00	0.00	12	0.49	0.00	0.00	2650	20230331	-43.70	993	20231024	50.25	1845	-19.13	20240221	1155	29.18	20240125	2650	-43.70	20230331	993	50.25	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
45	20240322	131314	57	100.00	KOSPI	유통업	N	N	N	N	N	1492	-1	5	-0.07	1257994980	840254	39.21	1500	1514	1486	1940	1046	1493	1497.16	7.01	54542	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2892	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-43.70	993	20231024	50.25	1845	-19.13	20240221	1155	29.18	20240125	2650	-43.70	20230331	993	50.25	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
46	20240322	121311	57	100.00	KOSPI	유통업	N	N	N	N	N	1498	5	2	0.33	1103580569	737068	34.39	1500	1514	1486	1940	1046	1493	1497.26	7.01	65439	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2904	0.00	0.00	12	0.38	0.00	0.00	2650	20230331	-43.47	993	20231024	50.86	1845	-18.81	20240221	1155	29.70	20240125	2650	-43.47	20230331	993	50.86	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
47	20240322	111318	57	100.00	KOSPI	유통업	N	N	N	N	N	1496	3	2	0.20	810548088	541593	25.27	1500	1514	1486	1940	1046	1493	1496.60	7.01	-43632	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2900	0.00	0.00	12	0.28	0.00	0.00	2650	20230331	-43.55	993	20231024	50.65	1845	-18.92	20240221	1155	29.52	20240125	2650	-43.55	20230331	993	50.65	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
48	20240322	101310	57	100.00	KOSPI	유통업	N	N	N	N	N	1501	8	2	0.54	617885043	412744	19.26	1500	1514	1486	1940	1046	1493	1497.02	7.01	-60127	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2910	0.00	0.00	12	0.21	0.00	0.00	2650	20230331	-43.36	993	20231024	51.16	1845	-18.64	20240221	1155	29.96	20240125	2650	-43.36	20230331	993	51.16	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
49	20240322	091310	57	100.00	KOSPI	유통업	N	N	N	N	N	1491	-2	5	-0.13	372069386	248193	11.58	1500	1514	1488	1940	1046	1493	1499.13	7.01	-81366	1549	1521	1507	1479	1465	1514	1472	969	447	500	1100	1	1	193859610	2890	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-43.74	993	20231024	50.15	1845	-19.19	20240221	1155	29.09	20240125	2650	-43.74	20230331	993	50.15	20231024	5.09	N	452260	500	969 억	13591593	N	N	202	N	N
50	20240321	161312	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	-14	5	-0.93	3183971868	2111575	48.31	1519	1535	1493	1959	1055	1507	1507.93	6.95	119306	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2894	0.00	0.00	12	1.09	0.00	0.00	2650	20230331	-43.66	993	20231024	50.35	1845	-19.08	20240221	1155	29.26	20240125	2650	-43.66	20230331	993	50.35	20231024	5.04	N	452260	500	969 억	13471318	N	N	201	N	N
51	20240321	151310	57	100.00	KOSPI	유통업	N	N	N	N	N	1498	-9	5	-0.60	2978062155	1973768	45.16	1519	1535	1496	1959	1055	1507	1508.82	6.95	107857	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2904	0.00	0.00	12	1.02	0.00	0.00	2650	20230331	-43.47	993	20231024	50.86	1845	-18.81	20240221	1155	29.70	20240125	2650	-43.47	20230331	993	50.86	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
52	20240321	141307	57	100.00	KOSPI	유통업	N	N	N	N	N	1503	-4	5	-0.27	2495369772	1651754	37.79	1519	1535	1500	1959	1055	1507	1510.75	6.95	87172	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2914	0.00	0.00	12	0.85	0.00	0.00	2650	20230331	-43.28	993	20231024	51.36	1845	-18.54	20240221	1155	30.13	20240125	2650	-43.28	20230331	993	51.36	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
53	20240321	131256	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	3	2	0.20	2007981693	1327922	30.38	1519	1535	1503	1959	1055	1507	1512.13	6.95	142774	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2927	0.00	0.00	12	0.68	0.00	0.00	2650	20230331	-43.02	993	20231024	52.06	1845	-18.16	20240221	1155	30.74	20240125	2650	-43.02	20230331	993	52.06	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
54	20240321	121313	57	100.00	KOSPI	유통업	N	N	N	N	N	1509	2	2	0.13	1779268102	1176238	26.91	1519	1535	1503	1959	1055	1507	1512.69	6.95	101821	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2925	0.00	0.00	12	0.61	0.00	0.00	2650	20230331	-43.06	993	20231024	51.96	1845	-18.21	20240221	1155	30.65	20240125	2650	-43.06	20230331	993	51.96	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
55	20240321	111309	57	100.00	KOSPI	유통업	N	N	N	N	N	1507	0	3	0.00	1496596309	988499	22.62	1519	1535	1506	1959	1055	1507	1514.03	6.95	44571	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2921	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-43.13	993	20231024	51.76	1845	-18.32	20240221	1155	30.48	20240125	2650	-43.13	20230331	993	51.76	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
56	20240321	101311	57	100.00	KOSPI	유통업	N	N	N	N	N	1513	6	2	0.40	1100622988	726073	16.61	1519	1535	1507	1959	1055	1507	1515.89	6.95	75008	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2933	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-42.91	993	20231024	52.37	1845	-17.99	20240221	1155	31.00	20240125	2650	-42.91	20230331	993	52.37	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
57	20240321	091317	57	100.00	KOSPI	유통업	N	N	N	N	N	1515	8	2	0.53	504328050	332479	7.61	1519	1535	1509	1959	1055	1507	1516.95	6.95	521	1582	1544	1511	1473	1440	1563	1492	969	452	500	1110	1	1	193859610	2937	0.00	0.00	12	0.17	0.00	0.00	2650	20230331	-42.83	993	20231024	52.57	1845	-17.89	20240221	1155	31.17	20240125	2650	-42.83	20230331	993	52.57	20231024	5.04	N	452260	500	969 억	13471318	N	N	8	N	N
58	20240320	161252	57	100.00	KOSPI	유통업	N	N	N	N	N	1507	25	2	1.69	6596296100	4328821	79.23	1482	1549	1478	1926	1038	1482	1523.85	6.78	346036	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2921	0.00	0.00	12	2.23	0.00	0.00	2650	20230331	-43.13	993	20231024	51.76	1845	-18.32	20240221	1155	30.48	20240125	2650	-43.13	20230331	993	51.76	20231024	5.03	N	452260	500	969 억	13142097	N	N	8	N	N
59	20240320	151300	57	100.00	KOSPI	유통업	N	N	N	N	N	1508	26	2	1.75	6457699451	4236852	77.55	1482	1549	1478	1926	1038	1482	1524.19	6.78	330978	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2923	0.00	0.00	12	2.19	0.00	0.00	2650	20230331	-43.09	993	20231024	51.86	1845	-18.27	20240221	1155	30.56	20240125	2650	-43.09	20230331	993	51.86	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
60	20240320	141305	57	100.00	KOSPI	유통업	N	N	N	N	N	1520	38	2	2.56	5595306252	3667149	67.12	1482	1549	1478	1926	1038	1482	1525.81	6.78	396153	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2947	0.00	0.00	12	1.89	0.00	0.00	2650	20230331	-42.64	993	20231024	53.07	1845	-17.62	20240221	1155	31.60	20240125	2650	-42.64	20230331	993	53.07	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
61	20240320	131306	57	100.00	KOSPI	유통업	N	N	N	N	N	1528	46	2	3.10	5317946531	3484757	63.78	1482	1549	1478	1926	1038	1482	1526.08	6.78	430219	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2962	0.00	0.00	12	1.80	0.00	0.00	2650	20230331	-42.34	993	20231024	53.88	1845	-17.18	20240221	1155	32.29	20240125	2650	-42.34	20230331	993	53.88	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
62	20240320	121257	57	100.00	KOSPI	유통업	N	N	N	N	N	1518	36	2	2.43	4966913798	3254081	59.56	1482	1549	1478	1926	1038	1482	1526.39	6.78	429507	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2943	0.00	0.00	12	1.68	0.00	0.00	2650	20230331	-42.72	993	20231024	52.87	1845	-17.72	20240221	1155	31.43	20240125	2650	-42.72	20230331	993	52.87	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
63	20240320	111300	57	100.00	KOSPI	유통업	N	N	N	N	N	1531	49	2	3.31	4537087896	2971923	54.40	1482	1549	1478	1926	1038	1482	1526.68	6.78	409134	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2968	0.00	0.00	12	1.53	0.00	0.00	2650	20230331	-42.23	993	20231024	54.18	1845	-17.02	20240221	1155	32.55	20240125	2650	-42.23	20230331	993	54.18	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
64	20240320	101251	57	100.00	KOSPI	유통업	N	N	N	N	N	1538	56	2	3.78	3622345824	2373092	43.44	1482	1549	1478	1926	1038	1482	1526.46	6.78	316587	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2982	0.00	0.00	12	1.22	0.00	0.00	2650	20230331	-41.96	993	20231024	54.88	1845	-16.64	20240221	1155	33.16	20240125	2650	-41.96	20230331	993	54.88	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
65	20240320	091259	57	100.00	KOSPI	유통업	N	N	N	N	N	1503	21	2	1.42	311886093	209247	3.83	1482	1506	1478	1926	1038	1482	1490.58	6.78	-16831	1572	1526	1483	1437	1394	1550	1461	969	444	500	1090	1	1	193859610	2914	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-43.28	993	20231024	51.36	1845	-18.54	20240221	1155	30.13	20240125	2650	-43.28	20230331	993	51.36	20231024	5.03	N	452260	500	969 억	13142097	N	N	520	N	N
66	20240319	161245	57	100.00	KOSPI	유통업	N	N	N	N	N	1482	25	2	1.72	8108909400	5415930	431.04	1465	1529	1440	1894	1020	1457	1497.24	6.71	119330	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2873	0.00	0.00	12	2.79	0.00	0.00	2650	20230331	-44.08	993	20231024	49.24	1845	-19.67	20240221	1155	28.31	20240125	2650	-44.08	20230331	993	49.24	20231024	5.02	N	452260	500	969 억	13016257	N	N	520	N	N
67	20240319	151257	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	26	2	1.78	7989240647	5335164	424.62	1465	1529	1440	1894	1020	1457	1497.47	6.71	110554	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2875	0.00	0.00	12	2.75	0.00	0.00	2650	20230331	-44.04	993	20231024	49.35	1845	-19.62	20240221	1155	28.40	20240125	2650	-44.04	20230331	993	49.35	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
68	20240319	141256	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	26	2	1.78	7510709414	5012616	398.94	1465	1529	1440	1894	1020	1457	1498.36	6.71	65871	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2875	0.00	0.00	12	2.59	0.00	0.00	2650	20230331	-44.04	993	20231024	49.35	1845	-19.62	20240221	1155	28.40	20240125	2650	-44.04	20230331	993	49.35	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
69	20240319	131224	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	45	2	3.09	7097419864	4735398	376.88	1465	1529	1440	1894	1020	1457	1498.80	6.71	48404	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2912	0.00	0.00	12	2.44	0.00	0.00	2650	20230331	-43.32	993	20231024	51.26	1845	-18.59	20240221	1155	30.04	20240125	2650	-43.32	20230331	993	51.26	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
70	20240319	121247	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	33	2	2.26	6719409754	4482590	356.76	1465	1529	1440	1894	1020	1457	1499.00	6.71	17766	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2889	0.00	0.00	12	2.31	0.00	0.00	2650	20230331	-43.77	993	20231024	50.05	1845	-19.24	20240221	1155	29.00	20240125	2650	-43.77	20230331	993	50.05	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
71	20240319	111256	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	36	2	2.47	5480530563	3658990	291.21	1465	1529	1440	1894	1020	1457	1497.83	6.71	-80849	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2894	0.00	0.00	12	1.89	0.00	0.00	2650	20230331	-43.66	993	20231024	50.35	1845	-19.08	20240221	1155	29.26	20240125	2650	-43.66	20230331	993	50.35	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
72	20240319	101257	57	100.00	KOSPI	유통업	N	N	N	N	N	1480	23	2	1.58	1208589059	824600	65.63	1465	1484	1440	1894	1020	1457	1465.67	6.71	279203	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2869	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-44.15	993	20231024	49.04	1845	-19.78	20240221	1155	28.14	20240125	2650	-44.15	20230331	993	49.04	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
73	20240319	091256	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	-1	5	-0.07	333790002	230515	18.35	1465	1465	1440	1894	1020	1457	1448.02	6.71	36115	1489	1472	1453	1436	1417	1481	1445	969	437	500	1070	1	1	193859610	2823	0.00	0.00	12	0.12	0.00	0.00	2650	20230331	-45.06	993	20231024	46.63	1845	-21.08	20240221	1155	26.06	20240125	2650	-45.06	20230331	993	46.63	20231024	5.02	N	452260	500	969 억	13016257	N	N	164	N	N
74	20240318	161247	57	100.00	KOSPI	유통업	N	N	N	N	N	1457	12	2	0.83	1801444325	1240617	51.00	1455	1470	1434	1878	1012	1445	1452.00	6.70	46517	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2825	0.00	0.00	12	0.64	0.00	0.00	2650	20230331	-45.02	993	20231024	46.73	1845	-21.03	20240221	1155	26.15	20240125	2650	-45.02	20230331	993	46.73	20231024	5.09	N	452260	500	969 억	12982215	N	N	164	N	N
75	20240318	151239	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	11	2	0.76	1671914896	1151684	47.34	1455	1470	1434	1878	1012	1445	1451.71	6.70	29919	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2823	0.00	0.00	12	0.59	0.00	0.00	2650	20230331	-45.06	993	20231024	46.63	1845	-21.08	20240221	1155	26.06	20240125	2650	-45.06	20230331	993	46.63	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
76	20240318	141245	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	7	2	0.48	1446933019	996842	40.97	1455	1470	1434	1878	1012	1445	1451.52	6.70	3310	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2815	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-45.21	993	20231024	46.22	1845	-21.30	20240221	1155	25.71	20240125	2650	-45.21	20230331	993	46.22	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
77	20240318	131246	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	11	2	0.76	1334845297	919820	37.81	1455	1470	1434	1878	1012	1445	1451.20	6.70	-1623	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2823	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-45.06	993	20231024	46.63	1845	-21.08	20240221	1155	26.06	20240125	2650	-45.06	20230331	993	46.63	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
78	20240318	121239	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	9	2	0.62	1154612313	795662	32.71	1455	1470	1434	1878	1012	1445	1451.13	6.70	-44758	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2819	0.00	0.00	12	0.41	0.00	0.00	2650	20230331	-45.13	993	20231024	46.42	1845	-21.19	20240221	1155	25.89	20240125	2650	-45.13	20230331	993	46.42	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
79	20240318	111249	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	17	2	1.18	974717397	672080	27.63	1455	1470	1434	1878	1012	1445	1450.30	6.70	-39216	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2834	0.00	0.00	12	0.35	0.00	0.00	2650	20230331	-44.83	993	20231024	47.23	1845	-20.76	20240221	1155	26.58	20240125	2650	-44.83	20230331	993	47.23	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
80	20240318	101246	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	7	2	0.48	630466379	436143	17.93	1455	1470	1434	1878	1012	1445	1445.55	6.70	-63142	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2815	0.00	0.00	12	0.22	0.00	0.00	2650	20230331	-45.21	993	20231024	46.22	1845	-21.30	20240221	1155	25.71	20240125	2650	-45.21	20230331	993	46.22	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
81	20240318	091246	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	9	2	0.62	179337525	123668	5.08	1455	1470	1445	1878	1012	1445	1450.15	6.70	-49809	1515	1480	1458	1423	1401	1469	1412	969	433	500	1060	1	1	193859610	2819	0.00	0.00	12	0.06	0.00	0.00	2650	20230331	-45.13	993	20231024	46.42	1845	-21.19	20240221	1155	25.89	20240125	2650	-45.13	20230331	993	46.42	20231024	5.09	N	452260	500	969 억	12982215	N	N	3	N	N
82	20240315	161230	57	100.00	KOSPI	유통업	N	N	N	N	N	1445	-6	5	-0.41	3514601782	2402299	75.19	1451	1493	1436	1886	1016	1451	1463.04	6.70	-6751	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2801	0.00	0.00	12	1.24	0.00	0.00	2650	20230331	-45.47	993	20231024	45.52	1845	-21.68	20240221	1155	25.11	20240125	2650	-45.47	20230331	993	45.52	20231024	5.14	N	452260	500	969 억	12995977	N	N	3	N	N
83	20240315	151151	57	100.00	KOSPI	유통업	N	N	N	N	N	1470	19	2	1.31	3062315020	2090960	65.45	1451	1493	1436	1886	1016	1451	1464.55	6.70	45970	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2850	0.00	0.00	12	1.08	0.00	0.00	2650	20230331	-44.53	993	20231024	48.04	1845	-20.33	20240221	1155	27.27	20240125	2650	-44.53	20230331	993	48.04	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
84	20240315	141125	57	100.00	KOSPI	유통업	N	N	N	N	N	1483	32	2	2.21	2630000710	1796808	56.24	1451	1493	1436	1886	1016	1451	1463.71	6.70	5697	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2875	0.00	0.00	12	0.93	0.00	0.00	2650	20230331	-44.04	993	20231024	49.35	1845	-19.62	20240221	1155	28.40	20240125	2650	-44.04	20230331	993	49.35	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
85	20240315	131230	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-1	5	-0.07	1605200588	1101680	34.48	1451	1472	1436	1886	1016	1451	1457.05	6.70	-206995	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2811	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-45.28	993	20231024	46.02	1845	-21.41	20240221	1155	25.54	20240125	2650	-45.28	20230331	993	46.02	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
86	20240315	121232	57	100.00	KOSPI	유통업	N	N	N	N	N	1453	2	2	0.14	1453816589	997114	31.21	1451	1472	1436	1886	1016	1451	1458.03	6.70	-188640	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2817	0.00	0.00	12	0.51	0.00	0.00	2650	20230331	-45.17	993	20231024	46.32	1845	-21.25	20240221	1155	25.80	20240125	2650	-45.17	20230331	993	46.32	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
87	20240315	111229	57	100.00	KOSPI	유통업	N	N	N	N	N	1460	9	2	0.62	1221831432	837711	26.22	1451	1472	1436	1886	1016	1451	1458.54	6.70	-153841	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2830	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-44.91	993	20231024	47.03	1845	-20.87	20240221	1155	26.41	20240125	2650	-44.91	20230331	993	47.03	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
88	20240315	101236	57	100.00	KOSPI	유통업	N	N	N	N	N	1463	12	2	0.83	1059404079	726410	22.74	1451	1472	1436	1886	1016	1451	1458.41	6.70	-135969	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2836	0.00	0.00	12	0.37	0.00	0.00	2650	20230331	-44.79	993	20231024	47.33	1845	-20.70	20240221	1155	26.67	20240125	2650	-44.79	20230331	993	47.33	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
89	20240315	091242	57	100.00	KOSPI	유통업	N	N	N	N	N	1469	18	2	1.24	323314502	221523	6.93	1451	1472	1436	1886	1016	1451	1459.51	6.70	-87778	1523	1487	1443	1407	1363	1505	1425	969	435	500	1070	1	1	193859610	2848	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-44.57	993	20231024	47.94	1845	-20.38	20240221	1155	27.19	20240125	2650	-44.57	20230331	993	47.94	20231024	5.14	N	452260	500	969 억	12995977	N	N	193	N	N
90	20240314	161218	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	41	2	2.91	4621714666	3175388	239.12	1410	1479	1399	1833	987	1410	1455.49	6.50	194578	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2813	0.00	0.00	12	1.64	0.00	0.00	2650	20230331	-45.25	993	20231024	46.12	1845	-21.36	20240221	1155	25.63	20240125	2650	-45.25	20230331	993	46.12	20231024	5.18	N	452260	500	969 억	12597494	N	N	193	N	N
91	20240314	151225	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	46	2	3.26	4480457761	3078096	231.80	1410	1479	1399	1833	987	1410	1455.60	6.50	201519	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2823	0.00	0.00	12	1.59	0.00	0.00	2650	20230331	-45.06	993	20231024	46.63	1845	-21.08	20240221	1155	26.06	20240125	2650	-45.06	20230331	993	46.63	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
92	20240314	141223	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	48	2	3.40	4154393499	2854328	214.94	1410	1479	1399	1833	987	1410	1455.47	6.50	241439	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2826	0.00	0.00	12	1.47	0.00	0.00	2650	20230331	-44.98	993	20231024	46.83	1845	-20.98	20240221	1155	26.23	20240125	2650	-44.98	20230331	993	46.83	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
93	20240314	131221	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	39	2	2.77	3967545638	2725794	205.27	1410	1479	1399	1833	987	1410	1455.56	6.50	241297	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2809	0.00	0.00	12	1.41	0.00	0.00	2650	20230331	-45.32	993	20231024	45.92	1845	-21.46	20240221	1155	25.45	20240125	2650	-45.32	20230331	993	45.92	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
94	20240314	121223	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	45	2	3.19	3732802105	2563701	193.06	1410	1479	1399	1833	987	1410	1456.02	6.50	220591	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2821	0.00	0.00	12	1.32	0.00	0.00	2650	20230331	-45.09	993	20231024	46.53	1845	-21.14	20240221	1155	25.97	20240125	2650	-45.09	20230331	993	46.53	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
95	20240314	111223	57	100.00	KOSPI	유통업	N	N	N	N	N	1463	53	2	3.76	3368318429	2314443	174.29	1410	1479	1399	1833	987	1410	1455.35	6.50	168527	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2836	0.00	0.00	12	1.19	0.00	0.00	2650	20230331	-44.79	993	20231024	47.33	1845	-20.70	20240221	1155	26.67	20240125	2650	-44.79	20230331	993	47.33	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
96	20240314	101233	57	100.00	KOSPI	유통업	N	N	N	N	N	1469	59	2	4.18	2896747744	1991461	149.97	1410	1479	1399	1833	987	1410	1454.59	6.50	126552	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2848	0.00	0.00	12	1.03	0.00	0.00	2650	20230331	-44.57	993	20231024	47.94	1845	-20.38	20240221	1155	27.19	20240125	2650	-44.57	20230331	993	47.94	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
97	20240314	091229	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	11	2	0.78	299616587	211226	15.91	1410	1434	1399	1833	987	1410	1418.47	6.50	46148	1439	1424	1408	1393	1377	1416	1385	969	423	500	1040	1	1	193859610	2755	0.00	0.00	12	0.11	0.00	0.00	2650	20230331	-46.38	993	20231024	43.10	1845	-22.98	20240221	1155	23.03	20240125	2650	-46.38	20230331	993	43.10	20231024	5.18	N	452260	500	969 억	12597494	N	N	94	N	N
98	20240313	161206	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	0	3	0.00	1835668444	1311064	70.14	1418	1423	1392	1833	987	1410	1400.10	6.66	-309838	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2733	0.00	0.00	12	0.68	0.00	0.00	2650	20230331	-46.79	993	20231024	41.99	1845	-23.58	20240221	1155	22.08	20240125	2650	-46.79	20230331	993	41.99	20231024	5.22	N	452260	500	969 억	12907264	N	N	94	N	N
99	20240313	151213	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	-8	5	-0.57	1728246623	1234715	66.05	1418	1423	1392	1833	987	1410	1399.71	6.66	-304364	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2718	0.00	0.00	12	0.64	0.00	0.00	2650	20230331	-47.09	993	20231024	41.19	1845	-24.01	20240221	1155	21.39	20240125	2650	-47.09	20230331	993	41.19	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
100	20240313	141211	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-15	5	-1.06	1544931219	1103592	59.04	1418	1423	1392	1833	987	1410	1399.91	6.66	-309708	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2704	0.00	0.00	12	0.57	0.00	0.00	2650	20230331	-47.36	993	20231024	40.48	1845	-24.39	20240221	1155	20.78	20240125	2650	-47.36	20230331	993	40.48	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
101	20240313	131220	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-10	5	-0.71	1159028110	826840	44.23	1418	1423	1396	1833	987	1410	1401.76	6.66	-200272	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2714	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-47.17	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	2650	-47.17	20230331	993	40.99	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
102	20240313	121213	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-10	5	-0.71	843836078	601464	32.18	1418	1423	1398	1833	987	1410	1402.97	6.66	-133749	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2714	0.00	0.00	12	0.31	0.00	0.00	2650	20230331	-47.17	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	2650	-47.17	20230331	993	40.99	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
103	20240313	111208	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	-7	5	-0.50	732473163	521939	27.92	1418	1423	1398	1833	987	1410	1403.37	6.66	-106938	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2720	0.00	0.00	12	0.27	0.00	0.00	2650	20230331	-47.06	993	20231024	41.29	1845	-23.96	20240221	1155	21.47	20240125	2650	-47.06	20230331	993	41.29	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
104	20240313	101207	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-10	5	-0.71	505061344	359587	19.24	1418	1423	1398	1833	987	1410	1404.56	6.66	-97557	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2714	0.00	0.00	12	0.19	0.00	0.00	2650	20230331	-47.17	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	2650	-47.17	20230331	993	40.99	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
105	20240313	091218	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	-2	5	-0.14	138964598	98396	5.26	1418	1423	1403	1833	987	1410	1412.30	6.66	-53500	1446	1427	1406	1387	1366	1417	1377	969	423	500	1040	1	1	193859610	2730	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-46.87	993	20231024	41.79	1845	-23.69	20240221	1155	21.90	20240125	2650	-46.87	20230331	993	41.79	20231024	5.22	N	452260	500	969 억	12907264	N	N	42	N	N
106	20240312	161157	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	-5	5	-0.35	2577744282	1842427	152.55	1413	1425	1385	1839	991	1415	1399.07	6.64	39604	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2733	0.00	0.00	12	0.95	0.00	0.00	2650	20230331	-46.79	993	20231024	41.99	1845	-23.58	20240221	1155	22.08	20240125	2650	-46.79	20230331	993	41.99	20231024	5.24	N	452260	500	969 억	12867580	N	N	42	N	N
107	20240312	151155	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	-9	5	-0.64	2451667173	1752951	145.14	1413	1425	1385	1839	991	1415	1398.59	6.64	35548	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2726	0.00	0.00	12	0.90	0.00	0.00	2650	20230331	-46.94	993	20231024	41.59	1845	-23.79	20240221	1155	21.73	20240125	2650	-46.94	20230331	993	41.59	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
108	20240312	141145	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	-17	5	-1.20	2152778893	1539642	127.48	1413	1425	1385	1839	991	1415	1398.23	6.64	-31570	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2710	0.00	0.00	12	0.79	0.00	0.00	2650	20230331	-47.25	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	2650	-47.25	20230331	993	40.79	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
109	20240312	131101	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	-17	5	-1.20	1787890021	1278436	105.85	1413	1425	1385	1839	991	1415	1398.49	6.64	-5064	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2710	0.00	0.00	12	0.66	0.00	0.00	2650	20230331	-47.25	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	2650	-47.25	20230331	993	40.79	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
110	20240312	121200	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-15	5	-1.06	1630492101	1166041	96.55	1413	1425	1385	1839	991	1415	1398.31	6.64	-4425	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2714	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-47.17	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	2650	-47.17	20230331	993	40.99	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
111	20240312	111156	57	100.00	KOSPI	유통업	N	N	N	N	N	1399	-16	5	-1.13	1504925164	1076332	89.12	1413	1425	1385	1839	991	1415	1398.19	6.64	-27	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2712	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-47.21	993	20231024	40.89	1845	-24.17	20240221	1155	21.13	20240125	2650	-47.21	20230331	993	40.89	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
112	20240312	101158	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-18	5	-1.27	1286657093	920523	76.22	1413	1425	1385	1839	991	1415	1397.74	6.64	8016	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2708	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-47.28	993	20231024	40.68	1845	-24.28	20240221	1155	20.95	20240125	2650	-47.28	20230331	993	40.68	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
113	20240312	091155	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	-17	5	-1.20	343692742	244840	20.27	1413	1425	1396	1839	991	1415	1403.72	6.64	-78773	1452	1433	1419	1400	1386	1443	1410	969	424	500	1040	1	1	193859610	2710	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-47.25	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	2650	-47.25	20230331	993	40.79	20231024	5.24	N	452260	500	969 억	12867580	N	N	34	N	N
114	20240311	161151	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	0	3	0.00	1652882437	1162780	50.08	1410	1438	1405	1839	991	1415	1421.54	6.65	-28364	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2743	0.00	0.00	12	0.60	0.00	0.00	2650	20230331	-46.60	993	20231024	42.50	1845	-23.31	20240221	1155	22.51	20240125	2650	-46.60	20230331	993	42.50	20231024	5.23	N	452260	500	969 억	12886771	N	N	34	N	N
115	20240311	151148	57	100.00	KOSPI	유통업	N	N	N	N	N	1416	1	2	0.07	1557049534	1095127	47.17	1410	1438	1405	1839	991	1415	1421.80	6.65	-14033	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2745	0.00	0.00	12	0.56	0.00	0.00	2650	20230331	-46.57	993	20231024	42.60	1845	-23.25	20240221	1155	22.60	20240125	2650	-46.57	20230331	993	42.60	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
116	20240311	141147	57	100.00	KOSPI	유통업	N	N	N	N	N	1423	8	2	0.57	1342905925	944134	40.66	1410	1438	1405	1839	991	1415	1422.37	6.65	-3438	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2759	0.00	0.00	12	0.49	0.00	0.00	2650	20230331	-46.30	993	20231024	43.30	1845	-22.87	20240221	1155	23.20	20240125	2650	-46.30	20230331	993	43.30	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
117	20240311	131147	57	100.00	KOSPI	유통업	N	N	N	N	N	1419	4	2	0.28	1286015011	904056	38.94	1410	1438	1405	1839	991	1415	1422.50	6.65	-5506	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2751	0.00	0.00	12	0.47	0.00	0.00	2650	20230331	-46.45	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	2650	-46.45	20230331	993	42.90	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
118	20240311	121150	57	100.00	KOSPI	유통업	N	N	N	N	N	1418	3	2	0.21	1149839297	808214	34.81	1410	1438	1405	1839	991	1415	1422.70	6.65	-28856	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2749	0.00	0.00	12	0.42	0.00	0.00	2650	20230331	-46.49	993	20231024	42.80	1845	-23.14	20240221	1155	22.77	20240125	2650	-46.49	20230331	993	42.80	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
119	20240311	111143	57	100.00	KOSPI	유통업	N	N	N	N	N	1418	3	2	0.21	890642206	624926	26.91	1410	1438	1405	1839	991	1415	1425.20	6.65	-28575	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2749	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-46.49	993	20231024	42.80	1845	-23.14	20240221	1155	22.77	20240125	2650	-46.49	20230331	993	42.80	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
120	20240311	101133	57	100.00	KOSPI	유통업	N	N	N	N	N	1426	11	2	0.78	710653380	498202	21.46	1410	1438	1405	1839	991	1415	1426.45	6.65	-28990	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2764	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-46.19	993	20231024	43.61	1845	-22.71	20240221	1155	23.46	20240125	2650	-46.19	20230331	993	43.61	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
121	20240311	091137	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	2	2	0.14	142281585	100668	4.34	1410	1430	1405	1839	991	1415	1413.37	6.65	31493	1481	1448	1430	1397	1379	1439	1388	969	424	500	1040	1	1	193859610	2747	0.00	0.00	12	0.05	0.00	0.00	2650	20230331	-46.53	993	20231024	42.70	1845	-23.20	20240221	1155	22.68	20240125	2650	-46.53	20230331	993	42.70	20231024	5.23	N	452260	500	969 억	12886771	N	N	23	N	N
122	20240308	161144	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	-36	5	-2.48	3214390406	2245394	125.78	1463	1463	1412	1886	1016	1451	1431.58	6.67	-52777	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2743	0.00	0.00	12	1.16	0.00	0.00	2650	20230331	-46.60	993	20231024	42.50	1845	-23.31	20240221	1155	22.51	20240125	2650	-46.60	20230331	993	42.50	20231024	5.33	N	452260	500	969 억	12939509	N	N	23	N	N
123	20240308	151142	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	-36	5	-2.48	3032597584	2116994	118.59	1463	1463	1412	1886	1016	1451	1432.50	6.67	-76150	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2743	0.00	0.00	12	1.09	0.00	0.00	2650	20230331	-46.60	993	20231024	42.50	1845	-23.31	20240221	1155	22.51	20240125	2650	-46.60	20230331	993	42.50	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
124	20240308	141134	57	100.00	KOSPI	유통업	N	N	N	N	N	1420	-31	5	-2.14	2649903640	1846661	103.44	1463	1463	1412	1886	1016	1451	1434.97	6.67	-106725	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2753	0.00	0.00	12	0.95	0.00	0.00	2650	20230331	-46.42	993	20231024	43.00	1845	-23.04	20240221	1155	22.94	20240125	2650	-46.42	20230331	993	43.00	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
125	20240308	131128	57	100.00	KOSPI	유통업	N	N	N	N	N	1427	-24	5	-1.65	2113450861	1468871	82.28	1463	1463	1427	1886	1016	1451	1438.83	6.67	-92895	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2766	0.00	0.00	12	0.76	0.00	0.00	2650	20230331	-46.15	993	20231024	43.71	1845	-22.66	20240221	1155	23.55	20240125	2650	-46.15	20230331	993	43.71	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
126	20240308	121135	57	100.00	KOSPI	유통업	N	N	N	N	N	1439	-12	5	-0.83	1508528737	1046442	58.62	1463	1463	1430	1886	1016	1451	1441.58	6.67	-59787	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2790	0.00	0.00	12	0.54	0.00	0.00	2650	20230331	-45.70	993	20231024	44.91	1845	-22.01	20240221	1155	24.59	20240125	2650	-45.70	20230331	993	44.91	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
127	20240308	111136	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	-2	5	-0.14	1210039886	839259	47.01	1463	1463	1430	1886	1016	1451	1441.80	6.67	-50527	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2809	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-45.32	993	20231024	45.92	1845	-21.46	20240221	1155	25.45	20240125	2650	-45.32	20230331	993	45.92	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
128	20240308	101131	57	100.00	KOSPI	유통업	N	N	N	N	N	1434	-17	5	-1.17	961565055	666893	37.36	1463	1463	1430	1886	1016	1451	1441.86	6.67	-90243	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2780	0.00	0.00	12	0.34	0.00	0.00	2650	20230331	-45.89	993	20231024	44.41	1845	-22.28	20240221	1155	24.16	20240125	2650	-45.89	20230331	993	44.41	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
129	20240308	091129	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	4	2	0.28	213513949	147160	8.24	1463	1463	1432	1886	1016	1451	1450.90	6.67	1459	1493	1472	1461	1440	1429	1466	1434	969	435	500	1070	1	1	193859610	2821	0.00	0.00	12	0.08	0.00	0.00	2650	20230331	-45.09	993	20231024	46.53	1845	-21.14	20240221	1155	25.97	20240125	2650	-45.09	20230331	993	46.53	20231024	5.33	N	452260	500	969 억	12939509	N	N	40	N	N
130	20240307	161131	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-19	5	-1.29	2511270566	1718491	64.67	1482	1482	1450	1911	1029	1470	1461.35	6.77	-178384	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2813	0.00	0.00	12	0.89	0.00	0.00	2650	20230331	-45.25	993	20231024	46.12	1845	-21.36	20240221	1155	25.63	20240125	2650	-45.25	20230331	993	46.12	20231024	5.31	N	452260	500	969 억	13119073	N	N	40	N	N
131	20240307	151111	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	-18	5	-1.22	2395857678	1638966	61.68	1482	1482	1450	1911	1029	1470	1461.81	6.77	-170411	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2815	0.00	0.00	12	0.85	0.00	0.00	2650	20230331	-45.21	993	20231024	46.22	1845	-21.30	20240221	1155	25.71	20240125	2650	-45.21	20230331	993	46.22	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
132	20240307	141103	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-16	5	-1.09	2056151293	1405054	52.88	1482	1482	1451	1911	1029	1470	1463.40	6.77	-147607	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2819	0.00	0.00	12	0.72	0.00	0.00	2650	20230331	-45.13	993	20231024	46.42	1845	-21.19	20240221	1155	25.89	20240125	2650	-45.13	20230331	993	46.42	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
133	20240307	131119	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-12	5	-0.82	1760722868	1201892	45.23	1482	1482	1451	1911	1029	1470	1464.96	6.77	-141770	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2826	0.00	0.00	12	0.62	0.00	0.00	2650	20230331	-44.98	993	20231024	46.83	1845	-20.98	20240221	1155	26.23	20240125	2650	-44.98	20230331	993	46.83	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
134	20240307	121124	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-12	5	-0.82	1516684120	1034298	38.92	1482	1482	1451	1911	1029	1470	1466.39	6.77	-136780	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2826	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-44.98	993	20231024	46.83	1845	-20.98	20240221	1155	26.23	20240125	2650	-44.98	20230331	993	46.83	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
135	20240307	111132	57	100.00	KOSPI	유통업	N	N	N	N	N	1468	-2	5	-0.14	1214813490	827651	31.15	1482	1482	1451	1911	1029	1470	1467.78	6.77	-146793	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2846	0.00	0.00	12	0.43	0.00	0.00	2650	20230331	-44.60	993	20231024	47.83	1845	-20.43	20240221	1155	27.10	20240125	2650	-44.60	20230331	993	47.83	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
136	20240307	101123	57	100.00	KOSPI	유통업	N	N	N	N	N	1473	3	2	0.20	917836233	625995	23.56	1482	1482	1451	1911	1029	1470	1466.20	6.77	-162383	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2856	0.00	0.00	12	0.32	0.00	0.00	2650	20230331	-44.42	993	20231024	48.34	1845	-20.16	20240221	1155	27.53	20240125	2650	-44.42	20230331	993	48.34	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
137	20240307	091124	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	-8	5	-0.54	278215989	189168	7.12	1482	1482	1460	1911	1029	1470	1470.73	6.77	-83913	1563	1516	1493	1446	1423	1505	1435	969	441	500	1080	1	1	193859610	2834	0.00	0.00	12	0.10	0.00	0.00	2650	20230331	-44.83	993	20231024	47.23	1845	-20.76	20240221	1155	26.58	20240125	2650	-44.83	20230331	993	47.23	20231024	5.31	N	452260	500	969 억	13119073	N	N	263	N	N
138	20240306	161115	57	100.00	KOSPI	유통업	N	N	N	N	N	1470	-36	5	-2.39	3884946912	2616405	77.69	1502	1540	1470	1957	1055	1506	1484.85	6.99	-411137	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2850	0.00	0.00	12	1.35	0.00	0.00	2650	20230331	-44.53	993	20231024	48.04	1845	-20.33	20240221	1155	27.27	20240125	2650	-44.53	20230331	993	48.04	20231024	5.50	N	452260	500	969 억	13548289	N	N	263	N	N
139	20240306	151118	57	100.00	KOSPI	유통업	N	N	N	N	N	1472	-34	5	-2.26	3638016653	2448541	72.71	1502	1540	1471	1957	1055	1506	1485.77	6.99	-355755	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2854	0.00	0.00	12	1.26	0.00	0.00	2650	20230331	-44.45	993	20231024	48.24	1845	-20.22	20240221	1155	27.45	20240125	2650	-44.45	20230331	993	48.24	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
140	20240306	141125	57	100.00	KOSPI	유통업	N	N	N	N	N	1475	-31	5	-2.06	3265215398	2195449	65.19	1502	1540	1473	1957	1055	1506	1487.25	6.99	-296909	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2859	0.00	0.00	12	1.13	0.00	0.00	2650	20230331	-44.34	993	20231024	48.54	1845	-20.05	20240221	1155	27.71	20240125	2650	-44.34	20230331	993	48.54	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
141	20240306	131127	57	100.00	KOSPI	유통업	N	N	N	N	N	1478	-28	5	-1.86	2904121025	1950674	57.92	1502	1540	1475	1957	1055	1506	1488.76	6.99	-259914	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2865	0.00	0.00	12	1.01	0.00	0.00	2650	20230331	-44.23	993	20231024	48.84	1845	-19.89	20240221	1155	27.97	20240125	2650	-44.23	20230331	993	48.84	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
142	20240306	121122	57	100.00	KOSPI	유통업	N	N	N	N	N	1476	-30	5	-1.99	2672974791	1794078	53.27	1502	1540	1475	1957	1055	1506	1489.87	6.99	-256628	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2861	0.00	0.00	12	0.93	0.00	0.00	2650	20230331	-44.30	993	20231024	48.64	1845	-20.00	20240221	1155	27.79	20240125	2650	-44.30	20230331	993	48.64	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
143	20240306	111121	57	100.00	KOSPI	유통업	N	N	N	N	N	1487	-19	5	-1.26	2354351026	1578559	46.87	1502	1540	1475	1957	1055	1506	1491.44	6.99	-195640	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2883	0.00	0.00	12	0.81	0.00	0.00	2650	20230331	-43.89	993	20231024	49.75	1845	-19.40	20240221	1155	28.74	20240125	2650	-43.89	20230331	993	49.75	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
144	20240306	101057	57	100.00	KOSPI	유통업	N	N	N	N	N	1533	27	2	1.79	1519721328	1018157	30.23	1502	1540	1475	1957	1055	1506	1492.59	6.99	-55035	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2972	0.00	0.00	12	0.53	0.00	0.00	2650	20230331	-42.15	993	20231024	54.38	1845	-16.91	20240221	1155	32.73	20240125	2650	-42.15	20230331	993	54.38	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
145	20240306	091115	57	100.00	KOSPI	유통업	N	N	N	N	N	1486	-20	5	-1.33	418590801	280912	8.34	1502	1503	1485	1957	1055	1506	1489.99	6.99	-32075	1580	1543	1522	1485	1464	1532	1474	969	451	500	1110	1	1	193859610	2881	0.00	0.00	12	0.14	0.00	0.00	2650	20230331	-43.92	993	20231024	49.65	1845	-19.46	20240221	1155	28.66	20240125	2650	-43.92	20230331	993	49.65	20231024	5.50	N	452260	500	969 억	13548289	N	N	40	N	N
146	20240305	161109	57	100.00	KOSPI	유통업	N	N	N	N	N	1506	-34	5	-2.21	5015973241	3304774	36.66	1520	1559	1501	2000	1078	1540	1517.85	7.21	-424194	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2920	0.00	0.00	12	1.70	0.00	0.00	2650	20230331	-43.17	993	20231024	51.66	1845	-18.37	20240221	1155	30.39	20240125	2650	-43.17	20230331	993	51.66	20231024	5.55	N	452260	500	969 억	13970109	N	N	40	N	N
147	20240305	151110	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	-36	5	-2.34	4826294617	3178815	35.26	1520	1559	1501	2000	1078	1540	1518.26	7.21	-431298	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2916	0.00	0.00	12	1.64	0.00	0.00	2650	20230331	-43.25	993	20231024	51.46	1845	-18.48	20240221	1155	30.22	20240125	2650	-43.25	20230331	993	51.46	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
148	20240305	141059	57	100.00	KOSPI	유통업	N	N	N	N	N	1507	-33	5	-2.14	4373210562	2877769	31.92	1520	1559	1503	2000	1078	1540	1519.64	7.21	-367247	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2921	0.00	0.00	12	1.48	0.00	0.00	2650	20230331	-43.13	993	20231024	51.76	1845	-18.32	20240221	1155	30.48	20240125	2650	-43.13	20230331	993	51.76	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
149	20240305	131100	57	100.00	KOSPI	유통업	N	N	N	N	N	1511	-29	5	-1.88	3852538223	2532098	28.09	1520	1559	1507	2000	1078	1540	1521.47	7.21	-232210	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2929	0.00	0.00	12	1.31	0.00	0.00	2650	20230331	-42.98	993	20231024	52.17	1845	-18.10	20240221	1155	30.82	20240125	2650	-42.98	20230331	993	52.17	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
150	20240305	121103	57	100.00	KOSPI	유통업	N	N	N	N	N	1525	-15	5	-0.97	3443912189	2262249	25.10	1520	1559	1507	2000	1078	1540	1522.33	7.21	-189744	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2956	0.00	0.00	12	1.17	0.00	0.00	2650	20230331	-42.45	993	20231024	53.58	1845	-17.34	20240221	1155	32.03	20240125	2650	-42.45	20230331	993	53.58	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
151	20240305	111104	57	100.00	KOSPI	유통업	N	N	N	N	N	1534	-6	5	-0.39	2943862687	1933919	21.45	1520	1559	1507	2000	1078	1540	1522.21	7.21	-194027	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2974	0.00	0.00	12	1.00	0.00	0.00	2650	20230331	-42.11	993	20231024	54.48	1845	-16.86	20240221	1155	32.81	20240125	2650	-42.11	20230331	993	54.48	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
152	20240305	101059	57	100.00	KOSPI	유통업	N	N	N	N	N	1513	-27	5	-1.75	2040287432	1340039	14.87	1520	1559	1510	2000	1078	1540	1522.54	7.21	-251552	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2933	0.00	0.00	12	0.69	0.00	0.00	2650	20230331	-42.91	993	20231024	52.37	1845	-17.99	20240221	1155	31.00	20240125	2650	-42.91	20230331	993	52.37	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
153	20240305	091058	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	-10	5	-0.65	761923622	499870	5.55	1520	1559	1510	2000	1078	1540	1524.20	7.21	-107063	1640	1590	1520	1470	1400	1615	1495	969	460	500	1130	1	1	193859610	2966	0.00	0.00	12	0.26	0.00	0.00	2650	20230331	-42.26	993	20231024	54.08	1845	-17.07	20240221	1155	32.47	20240125	2650	-42.26	20230331	993	54.08	20231024	5.55	N	452260	500	969 억	13970109	N	N	47	N	N
154	20240304	161057	57	100.00	KOSPI	유통업	N	N	N	N	N	1540	88	2	6.06	13674132336	8925652	295.92	1450	1570	1450	1887	1017	1452	1531.99	6.65	1098611	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2985	0.00	0.00	12	4.60	0.00	0.00	2650	20230331	-41.89	993	20231024	55.09	1845	-16.53	20240221	1155	33.33	20240125	2650	-41.89	20230331	993	55.09	20231024	5.64	N	452260	500	969 억	12887016	N	N	47	N	N
155	20240304	151052	57	100.00	KOSPI	유통업	N	N	N	N	N	1534	82	2	5.65	13174795143	8600391	285.13	1450	1570	1450	1887	1017	1452	1531.90	6.65	1065025	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2974	0.00	0.00	12	4.44	0.00	0.00	2650	20230331	-42.11	993	20231024	54.48	1845	-16.86	20240221	1155	32.81	20240125	2650	-42.11	20230331	993	54.48	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N
156	20240304	141022	57	100.00	KOSPI	유통업	N	N	N	N	N	1533	81	2	5.58	11970500016	7814928	259.09	1450	1570	1450	1887	1017	1452	1531.76	6.65	877420	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2972	0.00	0.00	12	4.03	0.00	0.00	2650	20230331	-42.15	993	20231024	54.38	1845	-16.91	20240221	1155	32.73	20240125	2650	-42.15	20230331	993	54.38	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N
157	20240304	131048	57	100.00	KOSPI	유통업	N	N	N	N	N	1545	93	2	6.40	11150366458	7281217	241.40	1450	1570	1450	1887	1017	1452	1531.40	6.65	786861	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2995	0.00	0.00	12	3.76	0.00	0.00	2650	20230331	-41.70	993	20231024	55.59	1845	-16.26	20240221	1155	33.77	20240125	2650	-41.70	20230331	993	55.59	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N
158	20240304	121023	57	100.00	KOSPI	유통업	N	N	N	N	N	1564	112	2	7.71	9830396044	6427364	213.09	1450	1570	1450	1887	1017	1452	1529.48	6.65	549962	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	3032	0.00	0.00	12	3.32	0.00	0.00	2650	20230331	-40.98	993	20231024	57.50	1845	-15.23	20240221	1155	35.41	20240125	2650	-40.98	20230331	993	57.50	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N
159	20240304	111040	57	100.00	KOSPI	유통업	N	N	N	N	N	1545	93	2	6.40	6028457230	3983616	132.07	1450	1557	1450	1887	1017	1452	1513.34	6.65	664754	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2995	0.00	0.00	12	2.05	0.00	0.00	2650	20230331	-41.70	993	20231024	55.59	1845	-16.26	20240221	1155	33.77	20240125	2650	-41.70	20230331	993	55.59	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N
160	20240304	101041	57	100.00	KOSPI	유통업	N	N	N	N	N	1505	53	2	3.65	2718216946	1821010	60.37	1450	1513	1450	1887	1017	1452	1492.73	6.65	422451	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2918	0.00	0.00	12	0.94	0.00	0.00	2650	20230331	-43.21	993	20231024	51.56	1845	-18.43	20240221	1155	30.30	20240125	2650	-43.21	20230331	993	51.56	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N
161	20240304	091039	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	3	2	0.21	363395731	249613	8.28	1450	1469	1450	1887	1017	1452	1455.86	6.65	12025	1508	1480	1462	1434	1416	1471	1425	969	435	500	1070	1	1	193859610	2821	0.00	0.00	12	0.13	0.00	0.00	2650	20230331	-45.09	993	20231024	46.53	1845	-21.14	20240221	1155	25.97	20240125	2650	-45.09	20230331	993	46.53	20231024	5.64	N	452260	500	969 억	12887016	N	N	440	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History