KissMeData/025530/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-55	5	-1.42	306327895	80329	222.89	3870	3920	3770	5050	2720	3885	3810.64	0.82	6229	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	572	33.30	0.37	12	0.54	115.00	10461.00	6470	20230516	-40.80	3075	20230324	24.55	4750	-19.37	20240208	3350	14.33	20240126	6470	-40.80	20230516	3090	23.95	20230411	1.36	N	025530	500	74 억	121985	N	N	1	N	N
3	20240329	150350	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-80	5	-2.06	298729230	78340	217.37	3870	3920	3770	5050	2720	3885	3810.38	0.82	6580	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	568	33.09	0.36	12	0.52	115.00	10461.00	6470	20230516	-41.19	3075	20230324	23.74	4750	-19.89	20240208	3350	13.58	20240126	6470	-41.19	20230516	3090	23.14	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
4	20240329	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-85	5	-2.19	264696655	69340	192.40	3870	3920	3785	5050	2720	3885	3814.32	0.82	8314	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	567	33.04	0.36	12	0.46	115.00	10461.00	6470	20230516	-41.27	3075	20230324	23.58	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3090	22.98	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
5	20240329	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-75	5	-1.93	232616760	60873	168.90	3870	3920	3790	5050	2720	3885	3818.05	0.82	9684	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	569	33.13	0.36	12	0.41	115.00	10461.00	6470	20230516	-41.11	3075	20230324	23.90	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	3090	23.30	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
6	20240329	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-70	5	-1.80	197428510	51611	143.20	3870	3920	3810	5050	2720	3885	3821.64	0.82	14931	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	570	33.17	0.36	12	0.35	115.00	10461.00	6470	20230516	-41.04	3075	20230324	24.07	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	3090	23.46	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
7	20240329	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-60	5	-1.54	185877625	48589	134.82	3870	3920	3810	5050	2720	3885	3821.59	0.82	16976	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	571	33.26	0.37	12	0.33	115.00	10461.00	6470	20230516	-40.88	3075	20230324	24.39	4750	-19.47	20240208	3350	14.18	20240126	6470	-40.88	20230516	3090	23.79	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
8	20240329	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-25	5	-0.64	141016755	36823	102.17	3870	3920	3810	5050	2720	3885	3824.67	0.82	13168	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	576	33.57	0.37	12	0.25	115.00	10461.00	6470	20230516	-40.34	3075	20230324	25.53	4750	-18.74	20240208	3350	15.22	20240126	6470	-40.34	20230516	3090	24.92	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
9	20240329	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-15	5	-0.39	11910405	3066	8.51	3870	3870	3870	5050	2720	3885	3870.00	0.82	2	4045	3965	3905	3825	3765	3935	3795	75	1165	500	2480	5	1	14934008	578	33.65	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.19	3075	20230324	25.85	4750	-18.53	20240208	3350	15.52	20240126	6470	-40.19	20230516	3090	25.24	20230411	1.36	N	025530	500	74 억	121985	N	N	5	N	N
10	20240328	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-5	5	-0.13	135368060	34853	52.85	3895	3985	3845	5050	2725	3890	3883.97	0.86	-7370	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	580	33.78	0.37	12	0.23	115.00	10461.00	6470	20230516	-39.95	3015	20230323	28.86	4750	-18.21	20240208	3350	15.97	20240126	6470	-39.95	20230516	3090	25.73	20230411	1.42	N	025530	500	74 억	128880	N	N	5	N	N
11	20240328	150345	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-30	5	-0.77	103070840	26475	40.14	3895	3985	3855	5050	2725	3890	3893.14	0.86	-5028	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	576	33.57	0.37	12	0.18	115.00	10461.00	6470	20230516	-40.34	3015	20230323	28.03	4750	-18.74	20240208	3350	15.22	20240126	6470	-40.34	20230516	3090	24.92	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
12	20240328	140340	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-15	5	-0.39	69119040	17687	26.82	3895	3985	3870	5050	2725	3890	3907.90	0.86	-718	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	579	33.70	0.37	12	0.12	115.00	10461.00	6470	20230516	-40.11	3015	20230323	28.52	4750	-18.42	20240208	3350	15.67	20240126	6470	-40.11	20230516	3090	25.40	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
13	20240328	130340	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-20	5	-0.51	66241230	16945	25.69	3895	3985	3870	5050	2725	3890	3909.19	0.86	-560	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	578	33.65	0.37	12	0.11	115.00	10461.00	6470	20230516	-40.19	3015	20230323	28.36	4750	-18.53	20240208	3350	15.52	20240126	6470	-40.19	20230516	3090	25.24	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
14	20240328	120343	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	35	2	0.90	45340540	11558	17.53	3895	3985	3885	5050	2725	3890	3922.87	0.86	3162	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	586	34.13	0.38	12	0.08	115.00	10461.00	6470	20230516	-39.34	3015	20230323	30.18	4750	-17.37	20240208	3350	17.16	20240126	6470	-39.34	20230516	3090	27.02	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
15	20240328	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	20	2	0.51	43457625	11076	16.79	3895	3985	3885	5050	2725	3890	3923.58	0.86	3251	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	584	34.00	0.37	12	0.07	115.00	10461.00	6470	20230516	-39.57	3015	20230323	29.68	4750	-17.68	20240208	3350	16.72	20240126	6470	-39.57	20230516	3090	26.54	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
16	20240328	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	20	2	0.51	41394015	10547	15.99	3895	3985	3885	5050	2725	3890	3924.72	0.86	3009	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	584	34.00	0.37	12	0.07	115.00	10461.00	6470	20230516	-39.57	3015	20230323	29.68	4750	-17.68	20240208	3350	16.72	20240126	6470	-39.57	20230516	3090	26.54	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
17	20240328	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	20	2	0.51	11160765	2872	4.35	3895	3910	3885	5050	2725	3890	3886.06	0.86	2480	4050	3970	3930	3850	3810	3950	3830	75	1160	500	2480	5	1	14934008	584	34.00	0.37	12	0.02	115.00	10461.00	6470	20230516	-39.57	3015	20230323	29.68	4750	-17.68	20240208	3350	16.72	20240126	6470	-39.57	20230516	3090	26.54	20230411	1.42	N	025530	500	74 억	128880	N	N	3	N	N
18	20240327	160346	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-115	5	-2.87	258603975	65926	26.08	4000	4010	3890	5200	2805	4005	3922.64	0.77	15147	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	581	33.83	0.37	12	0.44	115.00	10461.00	6470	20230516	-39.88	3015	20230323	29.02	4750	-18.11	20240208	3350	16.12	20240126	6470	-39.88	20230516	3085	26.09	20230327	1.39	N	025530	500	74 억	115730	N	N	3	N	N
19	20240327	150346	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-100	5	-2.50	231011525	58843	23.28	4000	4010	3895	5200	2805	4005	3925.90	0.77	13887	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	583	33.96	0.37	12	0.39	115.00	10461.00	6470	20230516	-39.64	3015	20230323	29.52	4750	-17.79	20240208	3350	16.57	20240126	6470	-39.64	20230516	3085	26.58	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
20	20240327	140347	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-95	5	-2.37	208290570	53020	20.98	4000	4010	3895	5200	2805	4005	3928.53	0.77	12759	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	584	34.00	0.37	12	0.36	115.00	10461.00	6470	20230516	-39.57	3015	20230323	29.68	4750	-17.68	20240208	3350	16.72	20240126	6470	-39.57	20230516	3085	26.74	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
21	20240327	130347	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-85	5	-2.12	183705260	46720	18.49	4000	4010	3900	5200	2805	4005	3932.05	0.77	12687	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	585	34.09	0.37	12	0.31	115.00	10461.00	6470	20230516	-39.41	3015	20230323	30.02	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	3085	27.07	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
22	20240327	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-75	5	-1.87	145745345	37003	14.64	4000	4010	3910	5200	2805	4005	3938.74	0.77	10761	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	587	34.17	0.38	12	0.25	115.00	10461.00	6470	20230516	-39.26	3015	20230323	30.35	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	3085	27.39	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
23	20240327	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-85	5	-2.12	108235710	27437	10.86	4000	4010	3915	5200	2805	4005	3944.88	0.77	5164	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	585	34.09	0.37	12	0.18	115.00	10461.00	6470	20230516	-39.41	3015	20230323	30.02	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	3085	27.07	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
24	20240327	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-55	5	-1.37	74698465	18903	7.48	4000	4010	3920	5200	2805	4005	3951.67	0.77	5665	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	590	34.35	0.38	12	0.13	115.00	10461.00	6470	20230516	-38.95	3015	20230323	31.01	4750	-16.84	20240208	3350	17.91	20240126	6470	-38.95	20230516	3085	28.04	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
25	20240327	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-40	5	-1.00	4490775	1131	0.45	4000	4000	3965	5200	2805	4005	3970.62	0.77	342	4168	4086	4028	3946	3888	4057	3917	75	1195	500	2560	5	1	14934008	592	34.48	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.72	3015	20230323	31.51	4750	-16.53	20240208	3350	18.36	20240126	6470	-38.72	20230516	3085	28.53	20230327	1.39	N	025530	500	74 억	115730	N	N	9	N	N
26	20240326	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	5	2	0.12	1006250885	248018	249.01	4085	4110	3970	5210	2815	4015	4057.20	0.94	-30235	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	600	34.96	0.38	12	1.66	115.00	10461.00	6470	20230516	-37.87	3015	20230323	33.33	4750	-15.37	20240208	3350	20.00	20240126	6470	-37.87	20230516	3085	30.31	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
27	20240326	140340	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-15	5	-0.37	955787810	235401	236.35	4085	4110	3970	5210	2815	4015	4060.29	0.94	-31655	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	597	34.78	0.38	12	1.58	115.00	10461.00	6470	20230516	-38.18	3015	20230323	32.67	4750	-15.79	20240208	3350	19.40	20240126	6470	-38.18	20230516	3085	29.66	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
28	20240326	130339	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	30	2	0.75	869623875	213979	214.84	4085	4110	3970	5210	2815	4015	4064.11	0.94	-32948	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	604	35.17	0.39	12	1.43	115.00	10461.00	6470	20230516	-37.48	3015	20230323	34.16	4750	-14.84	20240208	3350	20.75	20240126	6470	-37.48	20230516	3085	31.12	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
29	20240326	120340	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	45	2	1.12	821017850	201980	202.79	4085	4110	3970	5210	2815	4015	4064.90	0.94	-31659	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	606	35.30	0.39	12	1.35	115.00	10461.00	6470	20230516	-37.25	3015	20230323	34.66	4750	-14.53	20240208	3350	21.19	20240126	6470	-37.25	20230516	3085	31.60	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
30	20240326	110335	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	80	2	1.99	653456335	161018	161.66	4085	4110	3970	5210	2815	4015	4058.33	0.94	-33157	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	612	35.61	0.39	12	1.08	115.00	10461.00	6470	20230516	-36.71	3015	20230323	35.82	4750	-13.79	20240208	3350	22.24	20240126	6470	-36.71	20230516	3085	32.74	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
31	20240326	100342	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	85	2	2.12	515097370	127139	127.65	4085	4110	3970	5210	2815	4015	4051.51	0.94	-30119	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	612	35.65	0.39	12	0.85	115.00	10461.00	6470	20230516	-36.63	3015	20230323	35.99	4750	-13.68	20240208	3350	22.39	20240126	6470	-36.63	20230516	3085	32.90	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
32	20240326	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	30	2	0.75	112227690	27765	27.88	4085	4095	4000	5210	2815	4015	4042.25	0.94	-18064	4168	4091	3983	3906	3798	4130	3945	75	1195	500	2560	5	1	14934008	604	35.17	0.39	12	0.19	115.00	10461.00	6470	20230516	-37.48	3015	20230323	34.16	4750	-14.84	20240208	3350	20.75	20240126	6470	-37.48	20230516	3085	31.12	20230327	1.40	N	025530	500	74 억	140169	N	N	20	N	N
33	20240325	160351	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	80	2	2.03	393875245	98484	702.55	3935	4060	3875	5110	2755	3935	3999.38	0.99	-8676	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	600	34.91	0.38	12	0.66	115.00	10461.00	6470	20230516	-37.94	3015	20230323	33.17	4750	-15.47	20240208	3350	19.85	20240126	6470	-37.94	20230516	3085	30.15	20230327	1.43	N	025530	500	74 억	147115	N	N	20	N	N
34	20240325	150353	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	60	2	1.52	293025965	73383	523.49	3935	4060	3875	5110	2755	3935	3993.10	0.99	-5642	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	597	34.74	0.38	12	0.49	115.00	10461.00	6470	20230516	-38.25	3015	20230323	32.50	4750	-15.89	20240208	3350	19.25	20240126	6470	-38.25	20230516	3085	29.50	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
35	20240325	140352	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	50	2	1.27	260672250	65252	465.49	3935	4060	3875	5110	2755	3935	3994.85	0.99	-4810	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	595	34.65	0.38	12	0.44	115.00	10461.00	6470	20230516	-38.41	3015	20230323	32.17	4750	-16.11	20240208	3350	18.96	20240126	6470	-38.41	20230516	3085	29.17	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
36	20240325	130353	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	70	2	1.78	100641735	25476	181.74	3935	4010	3875	5110	2755	3935	3950.45	0.99	-322	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	598	34.83	0.38	12	0.17	115.00	10461.00	6470	20230516	-38.10	3015	20230323	32.84	4750	-15.68	20240208	3350	19.55	20240126	6470	-38.10	20230516	3085	29.82	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
37	20240325	120358	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	25	2	0.64	33440900	8561	61.07	3935	3965	3875	5110	2755	3935	3906.19	0.99	-1538	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	591	34.43	0.38	12	0.06	115.00	10461.00	6470	20230516	-38.79	3015	20230323	31.34	4750	-16.63	20240208	3350	18.21	20240126	6470	-38.79	20230516	3085	28.36	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
38	20240325	110355	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-45	5	-1.14	26757065	6859	48.93	3935	3965	3875	5110	2755	3935	3901.02	0.99	-1375	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	581	33.83	0.37	12	0.05	115.00	10461.00	6470	20230516	-39.88	3015	20230323	29.02	4750	-18.11	20240208	3350	16.12	20240126	6470	-39.88	20230516	3085	26.09	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
39	20240325	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-25	5	-0.64	17017105	4357	31.08	3935	3965	3885	5110	2755	3935	3905.69	0.99	-1072	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	584	34.00	0.37	12	0.03	115.00	10461.00	6470	20230516	-39.57	3015	20230323	29.68	4750	-17.68	20240208	3350	16.72	20240126	6470	-39.57	20230516	3085	26.74	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
40	20240325	090354	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-20	5	-0.51	3314715	844	6.02	3935	3965	3900	5110	2755	3935	3927.39	0.99	-290	4008	3971	3903	3866	3798	3990	3885	75	1175	500	2510	5	1	14934008	585	34.04	0.37	12	0.01	115.00	10461.00	6470	20230516	-39.49	3015	20230323	29.85	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	3085	26.90	20230327	1.43	N	025530	500	74 억	147115	N	N	12	N	N
41	20240322	160351	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	35	2	0.90	54272990	13968	19.42	3890	3940	3835	5070	2730	3900	3884.06	0.98	-186	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	588	34.22	0.38	12	0.09	115.00	10461.00	6470	20230516	-39.18	3015	20230323	30.51	4750	-17.16	20240208	3350	17.46	20240126	6470	-39.18	20230516	3015	30.51	20230323	1.43	N	025530	500	74 억	146967	N	N	12	N	N
42	20240322	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-20	5	-0.51	48339665	12446	17.30	3890	3940	3835	5070	2730	3900	3883.95	0.98	-132	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	579	33.74	0.37	12	0.08	115.00	10461.00	6470	20230516	-40.03	3015	20230323	28.69	4750	-18.32	20240208	3350	15.82	20240126	6470	-40.03	20230516	3015	28.69	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
43	20240322	140351	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-30	5	-0.77	45616320	11744	16.32	3890	3940	3835	5070	2730	3900	3884.22	0.98	-132	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	578	33.65	0.37	12	0.08	115.00	10461.00	6470	20230516	-40.19	3015	20230323	28.36	4750	-18.53	20240208	3350	15.52	20240126	6470	-40.19	20230516	3015	28.36	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
44	20240322	130352	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-5	5	-0.13	37369155	9616	13.37	3890	3940	3835	5070	2730	3900	3886.14	0.98	-944	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	582	33.87	0.37	12	0.06	115.00	10461.00	6470	20230516	-39.80	3015	20230323	29.19	4750	-18.00	20240208	3350	16.27	20240126	6470	-39.80	20230516	3015	29.19	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
45	20240322	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	25	2	0.64	30992140	7975	11.09	3890	3940	3835	5070	2730	3900	3886.16	0.98	-717	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	586	34.13	0.38	12	0.05	115.00	10461.00	6470	20230516	-39.34	3015	20230323	30.18	4750	-17.37	20240208	3350	17.16	20240126	6470	-39.34	20230516	3015	30.18	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
46	20240322	110354	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	25	2	0.64	28745695	7400	10.29	3890	3940	3835	5070	2730	3900	3884.55	0.98	-524	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	586	34.13	0.38	12	0.05	115.00	10461.00	6470	20230516	-39.34	3015	20230323	30.18	4750	-17.37	20240208	3350	17.16	20240126	6470	-39.34	20230516	3015	30.18	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
47	20240322	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-10	5	-0.26	26409775	6802	9.46	3890	3940	3835	5070	2730	3900	3882.65	0.98	-443	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	581	33.83	0.37	12	0.05	115.00	10461.00	6470	20230516	-39.88	3015	20230323	29.02	4750	-18.11	20240208	3350	16.12	20240126	6470	-39.88	20230516	3015	29.02	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
48	20240322	090348	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	40	2	1.03	2792520	716	1.00	3890	3940	3890	5070	2730	3900	3900.17	0.98	616	4090	3995	3895	3800	3700	4042	3847	75	1170	500	2490	5	1	14934008	588	34.26	0.38	12	0.00	115.00	10461.00	6470	20230516	-39.10	3015	20230323	30.68	4750	-17.05	20240208	3350	17.61	20240126	6470	-39.10	20230516	3015	30.68	20230323	1.43	N	025530	500	74 억	146967	N	N	11	N	N
49	20240321	160349	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	60	2	1.56	281782210	71940	228.57	3825	3990	3795	4990	2690	3840	3917.08	1.00	-3131	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	582	33.91	0.37	12	0.48	115.00	10461.00	6470	20230516	-39.72	3015	20230323	29.35	4750	-17.89	20240208	3350	16.42	20240126	6470	-39.72	20230516	3015	29.35	20230323	1.43	N	025530	500	74 억	149938	N	N	11	N	N
50	20240321	150350	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	65	2	1.69	256000005	65310	207.50	3825	3990	3795	4990	2690	3840	3919.77	1.00	-5189	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	583	33.96	0.37	12	0.44	115.00	10461.00	6470	20230516	-39.64	3015	20230323	29.52	4750	-17.79	20240208	3350	16.57	20240126	6470	-39.64	20230516	3015	29.52	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
51	20240321	140351	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	90	2	2.34	234769460	59879	190.25	3825	3990	3795	4990	2690	3840	3920.73	1.00	-4684	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	587	34.17	0.38	12	0.40	115.00	10461.00	6470	20230516	-39.26	3015	20230323	30.35	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	3015	30.35	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
52	20240321	130348	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	110	2	2.86	154333070	39585	125.77	3825	3990	3795	4990	2690	3840	3898.78	1.00	1615	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	590	34.35	0.38	12	0.27	115.00	10461.00	6470	20230516	-38.95	3015	20230323	31.01	4750	-16.84	20240208	3350	17.91	20240126	6470	-38.95	20230516	3015	31.01	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
53	20240321	120349	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	45	2	1.17	110032405	28278	89.85	3825	3990	3795	4990	2690	3840	3891.10	1.00	1560	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	580	33.78	0.37	12	0.19	115.00	10461.00	6470	20230516	-39.95	3015	20230323	28.86	4750	-18.21	20240208	3350	15.97	20240126	6470	-39.95	20230516	3015	28.86	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
54	20240321	110350	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	50	2	1.30	61850755	16030	50.93	3825	3895	3795	4990	2690	3840	3858.44	1.00	375	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	581	33.83	0.37	12	0.11	115.00	10461.00	6470	20230516	-39.88	3015	20230323	29.02	4750	-18.11	20240208	3350	16.12	20240126	6470	-39.88	20230516	3015	29.02	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
55	20240321	100350	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	10	2	0.26	35812080	9301	29.55	3825	3865	3795	4990	2690	3840	3850.35	1.00	322	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	575	33.48	0.37	12	0.06	115.00	10461.00	6470	20230516	-40.49	3015	20230323	27.69	4750	-18.95	20240208	3350	14.93	20240126	6470	-40.49	20230516	3015	27.69	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
56	20240321	090350	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	0	3	0.00	2165510	565	1.80	3825	3840	3825	4990	2690	3840	3832.76	1.00	-94	3933	3886	3818	3771	3703	3910	3795	75	1150	500	2450	5	1	14934008	573	33.39	0.37	12	0.00	115.00	10461.00	6470	20230516	-40.65	3015	20230323	27.36	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3015	27.36	20230323	1.43	N	025530	500	74 억	149938	N	N	2	N	N
57	20240320	160347	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	70	2	1.86	117675815	31021	139.53	3825	3865	3750	4900	2640	3770	3791.42	1.04	-5203	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	573	33.39	0.37	12	0.21	115.00	10461.00	6470	20230516	-40.65	3015	20230323	27.36	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3015	27.36	20230323	1.46	N	025530	500	74 억	155691	N	N	2	N	N
58	20240320	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	35	2	0.93	93083680	24572	110.53	3825	3865	3750	4900	2640	3770	3788.20	1.04	-4300	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	568	33.09	0.36	12	0.16	115.00	10461.00	6470	20230516	-41.19	3015	20230323	26.20	4750	-19.89	20240208	3350	13.58	20240126	6470	-41.19	20230516	3015	26.20	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
59	20240320	140351	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	15	2	0.40	80045005	21135	95.07	3825	3865	3750	4900	2640	3770	3787.32	1.04	-4746	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	565	32.91	0.36	12	0.14	115.00	10461.00	6470	20230516	-41.50	3015	20230323	25.54	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	3015	25.54	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
60	20240320	130353	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	40	2	1.06	67597425	17849	80.29	3825	3865	3750	4900	2640	3770	3787.18	1.04	-4540	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	569	33.13	0.36	12	0.12	115.00	10461.00	6470	20230516	-41.11	3015	20230323	26.37	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	3015	26.37	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
61	20240320	120350	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	10	2	0.27	59700365	15766	70.92	3825	3865	3750	4900	2640	3770	3786.65	1.04	-3884	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	565	32.87	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.58	3015	20230323	25.37	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3015	25.37	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
62	20240320	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-20	5	-0.53	48730230	12852	57.81	3825	3865	3750	4900	2640	3770	3791.65	1.04	-3824	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	560	32.61	0.36	12	0.09	115.00	10461.00	6470	20230516	-42.04	3015	20230323	24.38	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	3015	24.38	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
63	20240320	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	35	2	0.93	28854145	7574	34.07	3825	3865	3780	4900	2640	3770	3809.63	1.04	-3287	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	568	33.09	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.19	3015	20230323	26.20	4750	-19.89	20240208	3350	13.58	20240126	6470	-41.19	20230516	3015	26.20	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
64	20240320	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	75	2	1.99	11338850	2964	13.33	3825	3865	3780	4900	2640	3770	3825.52	1.04	-335	3843	3806	3743	3706	3643	3825	3725	75	1130	500	2410	5	1	14934008	574	33.43	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.57	3015	20230323	27.53	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	3015	27.53	20230323	1.46	N	025530	500	74 억	155691	N	N	12	N	N
65	20240319	160342	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	60	2	1.62	82541095	22109	57.91	3705	3780	3680	4820	2600	3710	3733.25	1.03	1582	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	563	32.78	0.36	12	0.15	115.00	10461.00	6470	20230516	-41.73	2975	20230314	26.72	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3015	25.04	20230323	1.51	N	025530	500	74 억	154151	N	N	12	N	N
66	20240319	150348	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	60	2	1.62	74456780	19965	52.30	3705	3775	3680	4820	2600	3710	3729.37	1.03	2005	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	563	32.78	0.36	12	0.13	115.00	10461.00	6470	20230516	-41.73	2975	20230314	26.72	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3015	25.04	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
67	20240319	140348	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	30	2	0.81	53493015	14379	37.66	3705	3775	3680	4820	2600	3710	3720.22	1.03	2078	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	559	32.52	0.36	12	0.10	115.00	10461.00	6470	20230516	-42.19	2975	20230314	25.71	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	3015	24.05	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
68	20240319	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	15	2	0.40	47639100	12812	33.56	3705	3775	3680	4820	2600	3710	3718.32	1.03	1878	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	556	32.39	0.36	12	0.09	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3015	23.55	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
69	20240319	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	20	2	0.54	44684875	12019	31.48	3705	3775	3680	4820	2600	3710	3717.85	1.03	1838	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	557	32.43	0.36	12	0.08	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	4750	-21.47	20240208	3350	11.34	20240126	6470	-42.35	20230516	3015	23.71	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
70	20240319	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	15	2	0.40	42916685	11545	30.24	3705	3775	3680	4820	2600	3710	3717.34	1.03	1860	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	556	32.39	0.36	12	0.08	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3015	23.55	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
71	20240319	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	15	2	0.40	22110840	5968	15.63	3705	3730	3680	4820	2600	3710	3704.90	1.03	571	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	556	32.39	0.36	12	0.04	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3015	23.55	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
72	20240319	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-15	5	-0.40	1080035	292	0.76	3705	3705	3695	4820	2600	3710	3698.75	1.03	63	3780	3745	3705	3670	3630	3725	3650	75	1110	500	2370	5	1	14934008	552	32.13	0.35	12	0.00	115.00	10461.00	6470	20230516	-42.89	2975	20230314	24.20	4750	-22.21	20240208	3350	10.30	20240126	6470	-42.89	20230516	3015	22.55	20230323	1.51	N	025530	500	74 억	154151	N	N	7	N	N
73	20240318	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-15	5	-0.40	141033990	38039	116.70	3720	3740	3665	4840	2610	3725	3707.13	1.11	-11405	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	554	32.26	0.35	12	0.25	115.00	10461.00	6470	20230516	-42.66	2975	20230314	24.71	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	3015	23.05	20230323	1.52	N	025530	500	74 억	165629	N	N	7	N	N
74	20240318	150346	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	135422140	36525	112.06	3720	3740	3665	4840	2610	3725	3707.17	1.11	-11244	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	556	32.35	0.36	12	0.24	115.00	10461.00	6470	20230516	-42.50	2975	20230314	25.04	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3015	23.38	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
75	20240318	140346	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-20	5	-0.54	122772895	33110	101.58	3720	3740	3665	4840	2610	3725	3707.50	1.11	-10208	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	553	32.22	0.35	12	0.22	115.00	10461.00	6470	20230516	-42.74	2975	20230314	24.54	4750	-22.00	20240208	3350	10.60	20240126	6470	-42.74	20230516	3015	22.89	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
76	20240318	130345	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-20	5	-0.54	115043965	31023	95.18	3720	3740	3665	4840	2610	3725	3707.79	1.11	-9842	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	553	32.22	0.35	12	0.21	115.00	10461.00	6470	20230516	-42.74	2975	20230314	24.54	4750	-22.00	20240208	3350	10.60	20240126	6470	-42.74	20230516	3015	22.89	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
77	20240318	120343	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-30	5	-0.81	106453205	28701	88.05	3720	3740	3665	4840	2610	3725	3708.47	1.11	-9396	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	552	32.13	0.35	12	0.19	115.00	10461.00	6470	20230516	-42.89	2975	20230314	24.20	4750	-22.21	20240208	3350	10.30	20240126	6470	-42.89	20230516	3015	22.55	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
78	20240318	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	0	3	0.00	38418055	10319	31.66	3720	3740	3715	4840	2610	3725	3722.83	1.11	-1879	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	556	32.39	0.36	12	0.07	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3015	23.55	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
79	20240318	100345	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	5	2	0.13	31851370	8556	26.25	3720	3740	3715	4840	2610	3725	3722.39	1.11	-677	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	557	32.43	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	4750	-21.47	20240208	3350	11.34	20240126	6470	-42.35	20230516	3015	23.71	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
80	20240318	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	6005605	1613	4.95	3720	3740	3720	4840	2610	3725	3720.40	1.11	-3	3865	3795	3755	3685	3645	3775	3665	75	1115	500	2380	5	1	14934008	556	32.35	0.36	12	0.01	115.00	10461.00	6470	20230516	-42.50	2975	20230314	25.04	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3015	23.38	20230323	1.52	N	025530	500	74 억	165629	N	N	2	N	N
81	20240315	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-105	5	-2.74	119802415	32028	106.15	3805	3825	3715	4975	2685	3830	3742.32	1.14	-4907	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	556	32.39	0.36	12	0.21	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3015	23.55	20230323	1.51	N	025530	500	74 억	169684	N	N	2	N	N
82	20240315	150324	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-75	5	-1.96	88544270	23639	78.35	3805	3825	3725	4975	2685	3830	3745.69	1.14	-4307	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	561	32.65	0.36	12	0.16	115.00	10461.00	6470	20230516	-41.96	2975	20230314	26.22	4750	-20.95	20240208	3350	12.09	20240126	6470	-41.96	20230516	3015	24.54	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
83	20240315	140324	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-95	5	-2.48	77946100	20799	68.94	3805	3825	3725	4975	2685	3830	3747.59	1.14	-4282	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	558	32.48	0.36	12	0.14	115.00	10461.00	6470	20230516	-42.27	2975	20230314	25.55	4750	-21.37	20240208	3350	11.49	20240126	6470	-42.27	20230516	3015	23.88	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
84	20240315	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-85	5	-2.22	69629460	18575	61.57	3805	3825	3725	4975	2685	3830	3748.56	1.14	-2750	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	559	32.57	0.36	12	0.12	115.00	10461.00	6470	20230516	-42.12	2975	20230314	25.88	4750	-21.16	20240208	3350	11.79	20240126	6470	-42.12	20230516	3015	24.21	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
85	20240315	120343	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-70	5	-1.83	62276380	16606	55.04	3805	3825	3725	4975	2685	3830	3750.23	1.14	-2218	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	562	32.70	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.89	2975	20230314	26.39	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	3015	24.71	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
86	20240315	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-70	5	-1.83	55706680	14855	49.24	3805	3825	3725	4975	2685	3830	3750.03	1.14	-540	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	562	32.70	0.36	12	0.10	115.00	10461.00	6470	20230516	-41.89	2975	20230314	26.39	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	3015	24.71	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
87	20240315	100341	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-95	5	-2.48	41672890	11100	36.79	3805	3825	3730	4975	2685	3830	3754.31	1.14	-801	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	558	32.48	0.36	12	0.07	115.00	10461.00	6470	20230516	-42.27	2975	20230314	25.55	4750	-21.37	20240208	3350	11.49	20240126	6470	-42.27	20230516	3015	23.88	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
88	20240315	090342	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-10	5	-0.26	6259240	1645	5.45	3805	3820	3805	4975	2685	3830	3805.01	1.14	-295	3950	3890	3795	3735	3640	3920	3765	75	1145	500	2450	5	1	14934008	570	33.22	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.96	2975	20230314	28.40	4750	-19.58	20240208	3350	14.03	20240126	6470	-40.96	20230516	3015	26.70	20230323	1.51	N	025530	500	74 억	169684	N	N	6	N	N
89	20240314	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	80	2	2.13	112990700	29724	78.55	3700	3855	3700	4875	2625	3750	3801.23	1.17	-3742	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	572	33.30	0.37	12	0.20	115.00	10461.00	6470	20230516	-40.80	2975	20230314	28.74	4750	-19.37	20240208	3350	14.33	20240126	6470	-40.80	20230516	2975	28.74	20230314	1.49	N	025530	500	74 억	174536	N	N	6	N	N
90	20240314	150340	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	85	2	2.27	83270880	21948	58.00	3700	3855	3700	4875	2625	3750	3794.01	1.17	-2494	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	573	33.35	0.37	12	0.15	115.00	10461.00	6470	20230516	-40.73	2975	20230314	28.91	4750	-19.26	20240208	3350	14.48	20240126	6470	-40.73	20230516	2975	28.91	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
91	20240314	140340	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	25	2	0.67	38448170	10179	26.90	3700	3825	3700	4875	2625	3750	3777.21	1.17	-2771	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	564	32.83	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.65	2975	20230314	26.89	4750	-20.53	20240208	3350	12.69	20240126	6470	-41.65	20230516	2975	26.89	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
92	20240314	130339	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	25	2	0.67	37298715	9874	26.09	3700	3825	3700	4875	2625	3750	3777.47	1.17	-2771	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	564	32.83	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.65	2975	20230314	26.89	4750	-20.53	20240208	3350	12.69	20240126	6470	-41.65	20230516	2975	26.89	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
93	20240314	120339	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	25	2	0.67	31656330	8376	22.13	3700	3825	3700	4875	2625	3750	3779.41	1.17	-2877	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	564	32.83	0.36	12	0.06	115.00	10461.00	6470	20230516	-41.65	2975	20230314	26.89	4750	-20.53	20240208	3350	12.69	20240126	6470	-41.65	20230516	2975	26.89	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
94	20240314	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	30	2	0.80	27676155	7323	19.35	3700	3825	3700	4875	2625	3750	3779.35	1.17	-1911	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	565	32.87	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.58	2975	20230314	27.06	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	2975	27.06	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
95	20240314	100340	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	40	2	1.07	14469050	3835	10.13	3700	3825	3700	4875	2625	3750	3772.90	1.17	-735	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	566	32.96	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.42	2975	20230314	27.39	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	2975	27.39	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
96	20240314	090339	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-45	5	-1.20	917165	247	0.65	3700	3750	3700	4875	2625	3750	3713.07	1.17	68	3853	3801	3728	3676	3603	3827	3702	75	1125	500	2400	5	1	14934008	553	32.22	0.35	12	0.00	115.00	10461.00	6470	20230516	-42.74	2975	20230314	24.54	4750	-22.00	20240208	3350	10.60	20240126	6470	-42.74	20230516	2975	24.54	20230314	1.49	N	025530	500	74 억	174536	N	N	2	N	N
97	20240313	160336	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	25	2	0.67	140594495	37839	120.88	3725	3780	3655	4840	2610	3725	3715.60	1.13	5237	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	560	32.61	0.36	12	0.25	115.00	10461.00	6470	20230516	-42.04	2975	20230314	26.05	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	2975	26.05	20230314	1.49	N	025530	500	74 억	168866	N	N	2	N	N
98	20240313	150336	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	40	2	1.07	131516700	35416	113.14	3725	3780	3655	4840	2610	3725	3713.48	1.13	5765	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	562	32.74	0.36	12	0.24	115.00	10461.00	6470	20230516	-41.81	2975	20230314	26.55	4750	-20.74	20240208	3350	12.39	20240126	6470	-41.81	20230516	2975	26.55	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
99	20240313	140339	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	15	2	0.40	106591210	28780	91.94	3725	3750	3655	4840	2610	3725	3703.66	1.13	4103	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	559	32.52	0.36	12	0.19	115.00	10461.00	6470	20230516	-42.19	2975	20230314	25.71	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	2975	25.71	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
100	20240313	130341	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	85181215	23031	73.57	3725	3740	3655	4840	2610	3725	3698.55	1.13	4524	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	556	32.35	0.36	12	0.15	115.00	10461.00	6470	20230516	-42.50	2975	20230314	25.04	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	2975	25.04	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
101	20240313	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-15	5	-0.40	66248005	17947	57.33	3725	3725	3655	4840	2610	3725	3691.31	1.13	485	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	554	32.26	0.35	12	0.12	115.00	10461.00	6470	20230516	-42.66	2975	20230314	24.71	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	2975	24.71	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
102	20240313	110337	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-25	5	-0.67	56910945	15424	49.27	3725	3725	3655	4840	2610	3725	3689.77	1.13	413	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	553	32.17	0.35	12	0.10	115.00	10461.00	6470	20230516	-42.81	2975	20230314	24.37	4750	-22.11	20240208	3350	10.45	20240126	6470	-42.81	20230516	2975	24.37	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
103	20240313	100337	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-25	5	-0.67	31983440	8659	27.66	3725	3725	3655	4840	2610	3725	3693.66	1.13	107	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	553	32.17	0.35	12	0.06	115.00	10461.00	6470	20230516	-42.81	2975	20230314	24.37	4750	-22.11	20240208	3350	10.45	20240126	6470	-42.81	20230516	2975	24.37	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
104	20240313	090337	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	0	3	0.00	8213625	2205	7.04	3725	3725	3725	4840	2610	3725	3725.00	1.13	-19	3835	3780	3735	3680	3635	3757	3657	75	1115	500	2380	5	1	14934008	556	32.39	0.36	12	0.01	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	2975	25.21	20230314	1.49	N	025530	500	74 억	168866	N	N	1	N	N
105	20240312	160332	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-50	5	-1.32	116598115	31303	154.34	3790	3790	3690	4905	2645	3775	3724.82	1.17	-5344	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	556	32.39	0.36	12	0.21	115.00	10461.00	6470	20230516	-42.43	2975	20230314	25.21	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	2975	25.21	20230314	1.48	N	025530	500	74 억	175441	N	N	1	N	N
106	20240312	150333	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-65	5	-1.72	98626300	26450	130.41	3790	3790	3695	4905	2645	3775	3728.78	1.17	-4796	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	554	32.26	0.35	12	0.18	115.00	10461.00	6470	20230516	-42.66	2975	20230314	24.71	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	2975	24.71	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
107	20240312	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-75	5	-1.99	76561470	20495	101.05	3790	3790	3700	4905	2645	3775	3735.62	1.17	-4888	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	553	32.17	0.35	12	0.14	115.00	10461.00	6470	20230516	-42.81	2975	20230314	24.37	4750	-22.11	20240208	3350	10.45	20240126	6470	-42.81	20230516	2975	24.37	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
108	20240312	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-15	5	-0.40	52750170	14078	69.41	3790	3790	3725	4905	2645	3775	3746.99	1.17	-2588	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	562	32.70	0.36	12	0.09	115.00	10461.00	6470	20230516	-41.89	2975	20230314	26.39	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	2975	26.39	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
109	20240312	120334	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-25	5	-0.66	35855215	9562	47.15	3790	3790	3730	4905	2645	3775	3749.76	1.17	-2477	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	560	32.61	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.04	2975	20230314	26.05	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	2975	26.05	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
110	20240312	110334	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-10	5	-0.26	24713255	6582	32.45	3790	3790	3730	4905	2645	3775	3754.67	1.17	-2203	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	562	32.74	0.36	12	0.04	115.00	10461.00	6470	20230516	-41.81	2975	20230314	26.55	4750	-20.74	20240208	3350	12.39	20240126	6470	-41.81	20230516	2975	26.55	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
111	20240312	100333	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-10	5	-0.26	14304525	3818	18.82	3790	3790	3730	4905	2645	3775	3746.60	1.17	-405	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	562	32.74	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.81	2975	20230314	26.55	4750	-20.74	20240208	3350	12.39	20240126	6470	-41.81	20230516	2975	26.55	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
112	20240312	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	10	2	0.26	3401395	902	4.45	3790	3790	3770	4905	2645	3775	3770.95	1.17	-4	3851	3812	3781	3742	3711	3797	3727	75	1130	500	2410	5	1	14934008	565	32.91	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.50	2975	20230314	27.23	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	2975	27.23	20230314	1.48	N	025530	500	74 억	175441	N	N	5	N	N
113	20240311	160332	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-70	5	-1.82	76612945	20282	51.27	3820	3820	3750	4995	2695	3845	3777.39	1.24	-9591	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	564	32.83	0.36	12	0.14	115.00	10461.00	6470	20230516	-41.65	2975	20230314	26.89	4750	-20.53	20240208	3350	12.69	20240126	6470	-41.65	20230516	2975	26.89	20230314	1.47	N	025530	500	74 억	185066	N	N	5	N	N
114	20240311	150332	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-60	5	-1.56	57982745	15333	38.76	3820	3820	3765	4995	2695	3845	3781.57	1.24	-5925	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	565	32.91	0.36	12	0.10	115.00	10461.00	6470	20230516	-41.50	2975	20230314	27.23	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	2975	27.23	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
115	20240311	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-65	5	-1.69	52239735	13813	34.92	3820	3820	3765	4995	2695	3845	3781.93	1.24	-4973	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	565	32.87	0.36	12	0.09	115.00	10461.00	6470	20230516	-41.58	2975	20230314	27.06	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	2975	27.06	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
116	20240311	130333	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-55	5	-1.43	48001720	12693	32.09	3820	3820	3765	4995	2695	3845	3781.75	1.24	-4118	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	566	32.96	0.36	12	0.08	115.00	10461.00	6470	20230516	-41.42	2975	20230314	27.39	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	2975	27.39	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
117	20240311	120334	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-55	5	-1.43	43281115	11447	28.94	3820	3820	3765	4995	2695	3845	3781.00	1.24	-4067	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	566	32.96	0.36	12	0.08	115.00	10461.00	6470	20230516	-41.42	2975	20230314	27.39	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	2975	27.39	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
118	20240311	110330	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-60	5	-1.56	32748070	8664	21.90	3820	3820	3765	4995	2695	3845	3779.79	1.24	-2670	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	565	32.91	0.36	12	0.06	115.00	10461.00	6470	20230516	-41.50	2975	20230314	27.23	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	2975	27.23	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
119	20240311	100327	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-65	5	-1.69	26834600	7100	17.95	3820	3820	3765	4995	2695	3845	3779.52	1.24	-2370	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	565	32.87	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.58	2975	20230314	27.06	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	2975	27.06	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
120	20240311	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-50	5	-1.30	4621565	1212	3.06	3820	3820	3795	4995	2695	3845	3813.17	1.24	-1115	3948	3896	3803	3751	3658	3922	3777	75	1150	500	2460	5	1	14934008	567	33.00	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.34	2975	20230314	27.56	4750	-20.11	20240208	3350	13.28	20240126	6470	-41.34	20230516	2975	27.56	20230314	1.47	N	025530	500	74 억	185066	N	N	4	N	N
121	20240308	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	55	2	1.45	148642540	39353	111.71	3775	3855	3710	4925	2655	3790	3777.16	1.24	-931	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	574	33.43	0.37	12	0.26	115.00	10461.00	6470	20230516	-40.57	2975	20230314	29.24	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	2975	29.24	20230314	1.47	N	025530	500	74 억	184948	N	N	4	N	N
122	20240308	150330	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	5	2	0.13	136688010	36211	102.79	3775	3855	3710	4925	2655	3790	3774.76	1.24	-1147	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	567	33.00	0.36	12	0.24	115.00	10461.00	6470	20230516	-41.34	2975	20230314	27.56	4750	-20.11	20240208	3350	13.28	20240126	6470	-41.34	20230516	2975	27.56	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
123	20240308	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	20	2	0.53	126034250	33404	94.82	3775	3855	3710	4925	2655	3790	3773.03	1.24	-643	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	569	33.13	0.36	12	0.22	115.00	10461.00	6470	20230516	-41.11	2975	20230314	28.07	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	2975	28.07	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
124	20240308	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-5	5	-0.13	92287590	24560	69.72	3775	3795	3710	4925	2655	3790	3757.64	1.24	3228	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	565	32.91	0.36	12	0.16	115.00	10461.00	6470	20230516	-41.50	2975	20230314	27.23	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	2975	27.23	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
125	20240308	120329	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-5	5	-0.13	70795875	18872	53.57	3775	3790	3710	4925	2655	3790	3751.37	1.24	4100	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	565	32.91	0.36	12	0.13	115.00	10461.00	6470	20230516	-41.50	2975	20230314	27.23	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	2975	27.23	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
126	20240308	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-40	5	-1.06	58851360	15705	44.58	3775	3790	3710	4925	2655	3790	3747.30	1.24	4428	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	560	32.61	0.36	12	0.11	115.00	10461.00	6470	20230516	-42.04	2975	20230314	26.05	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	2975	26.05	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
127	20240308	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-20	5	-0.53	39117190	10435	29.62	3775	3775	3720	4925	2655	3790	3748.65	1.24	2691	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	563	32.78	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.73	2975	20230314	26.72	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	2975	26.72	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
128	20240308	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-70	5	-1.85	8356210	2233	6.34	3775	3775	3720	4925	2655	3790	3742.15	1.24	-98	3886	3837	3771	3722	3656	3805	3690	75	1135	500	2420	5	1	14934008	556	32.35	0.36	12	0.01	115.00	10461.00	6470	20230516	-42.50	2975	20230314	25.04	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	2975	25.04	20230314	1.47	N	025530	500	74 억	184948	N	N	2	N	N
129	20240307	160328	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-10	5	-0.26	130928520	35008	56.58	3800	3820	3705	4940	2660	3800	3739.96	1.25	-2094	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	566	32.96	0.36	12	0.23	115.00	10461.00	6470	20230516	-41.42	2975	20230314	27.39	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	2975	27.39	20230314	1.49	N	025530	500	74 억	187099	N	N	2	N	N
130	20240307	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-45	5	-1.18	121145620	32415	52.39	3800	3820	3705	4940	2660	3800	3737.33	1.25	-1411	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	561	32.65	0.36	12	0.22	115.00	10461.00	6470	20230516	-41.96	2975	20230314	26.22	4750	-20.95	20240208	3350	12.09	20240126	6470	-41.96	20230516	2975	26.22	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
131	20240307	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-90	5	-2.37	106575135	28522	46.10	3800	3820	3705	4940	2660	3800	3736.59	1.25	-434	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	554	32.26	0.35	12	0.19	115.00	10461.00	6470	20230516	-42.66	2975	20230314	24.71	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	2975	24.71	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
132	20240307	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-70	5	-1.84	86846030	23209	37.51	3800	3820	3720	4940	2660	3800	3741.91	1.25	-2288	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	557	32.43	0.36	12	0.16	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	4750	-21.47	20240208	3350	11.34	20240126	6470	-42.35	20230516	2975	25.38	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
133	20240307	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-65	5	-1.71	79788345	21316	34.45	3800	3820	3730	4940	2660	3800	3743.12	1.25	-2194	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	558	32.48	0.36	12	0.14	115.00	10461.00	6470	20230516	-42.27	2975	20230314	25.55	4750	-21.37	20240208	3350	11.49	20240126	6470	-42.27	20230516	2975	25.55	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
134	20240307	110327	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-60	5	-1.58	58793045	15694	25.36	3800	3820	3730	4940	2660	3800	3746.21	1.25	226	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	559	32.52	0.36	12	0.11	115.00	10461.00	6470	20230516	-42.19	2975	20230314	25.71	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	2975	25.71	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
135	20240307	100326	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-60	5	-1.58	30573665	8154	13.18	3800	3820	3730	4940	2660	3800	3749.53	1.25	-529	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	559	32.52	0.36	12	0.05	115.00	10461.00	6470	20230516	-42.19	2975	20230314	25.71	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	2975	25.71	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
136	20240307	090324	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	2717020	715	1.16	3800	3820	3795	4940	2660	3800	3800.03	1.25	-510	3953	3876	3803	3726	3653	3840	3690	75	1140	500	2430	5	1	14934008	569	33.13	0.36	12	0.00	115.00	10461.00	6470	20230516	-41.11	2975	20230314	28.07	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	2975	28.07	20230314	1.49	N	025530	500	74 억	187099	N	N	36	N	N
137	20240306	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-35	5	-0.91	235295560	61713	75.17	3830	3880	3730	4985	2685	3835	3812.74	1.17	13413	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	567	33.04	0.36	12	0.41	115.00	10461.00	6470	20230516	-41.27	2975	20230314	27.73	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	2975	27.73	20230314	1.61	N	025530	500	74 억	174054	N	N	36	N	N
138	20240306	150325	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-20	5	-0.52	181520690	47474	57.83	3830	3880	3790	4985	2685	3835	3823.58	1.17	12349	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	570	33.17	0.36	12	0.32	115.00	10461.00	6470	20230516	-41.04	2975	20230314	28.24	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	2975	28.24	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
139	20240306	140325	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-35	5	-0.91	147430120	38502	46.90	3830	3880	3800	4985	2685	3835	3829.15	1.17	13044	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	567	33.04	0.36	12	0.26	115.00	10461.00	6470	20230516	-41.27	2975	20230314	27.73	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	2975	27.73	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
140	20240306	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-20	5	-0.52	135576550	35390	43.11	3830	3880	3810	4985	2685	3835	3830.93	1.17	13235	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	570	33.17	0.36	12	0.24	115.00	10461.00	6470	20230516	-41.04	2975	20230314	28.24	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	2975	28.24	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
141	20240306	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	5	2	0.13	91690385	23903	29.12	3830	3880	3820	4985	2685	3835	3835.94	1.17	8722	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	573	33.39	0.37	12	0.16	115.00	10461.00	6470	20230516	-40.65	2975	20230314	29.08	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	2975	29.08	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
142	20240306	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	10	2	0.26	79962255	20847	25.39	3830	3880	3820	4985	2685	3835	3835.67	1.17	8277	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	574	33.43	0.37	12	0.14	115.00	10461.00	6470	20230516	-40.57	2975	20230314	29.24	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	2975	29.24	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
143	20240306	100321	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-15	5	-0.39	51745845	13510	16.46	3830	3870	3820	4985	2685	3835	3830.19	1.17	5101	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	570	33.22	0.37	12	0.09	115.00	10461.00	6470	20230516	-40.96	2975	20230314	28.40	4750	-19.58	20240208	3350	14.03	20240126	6470	-40.96	20230516	2975	28.40	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
144	20240306	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	10	2	0.26	18059880	4715	5.74	3830	3870	3830	4985	2685	3835	3830.30	1.17	2654	4058	3946	3888	3776	3718	3917	3747	75	1150	500	2450	5	1	14934008	574	33.43	0.37	12	0.03	115.00	10461.00	6470	20230516	-40.57	2975	20230314	29.24	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	2975	29.24	20230314	1.61	N	025530	500	74 억	174054	N	N	11	N	N
145	20240305	160322	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-120	5	-3.03	316573020	81427	60.47	3955	4000	3830	5140	2770	3955	3887.81	1.20	-3732	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	573	33.35	0.37	12	0.55	115.00	10461.00	6470	20230516	-40.73	2975	20230314	28.91	4750	-19.26	20240208	3350	14.48	20240126	6470	-40.73	20230516	2975	28.91	20230314	1.56	N	025530	500	74 억	178881	N	N	11	N	N
146	20240305	150325	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-80	5	-2.02	300873685	77344	57.44	3955	4000	3835	5140	2770	3955	3890.07	1.20	-3707	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	579	33.70	0.37	12	0.52	115.00	10461.00	6470	20230516	-40.11	2975	20230314	30.25	4750	-18.42	20240208	3350	15.67	20240126	6470	-40.11	20230516	2975	30.25	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
147	20240305	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-90	5	-2.28	193903460	49604	36.84	3955	4000	3860	5140	2770	3955	3909.03	1.20	-175	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	577	33.61	0.37	12	0.33	115.00	10461.00	6470	20230516	-40.26	2975	20230314	29.92	4750	-18.63	20240208	3350	15.37	20240126	6470	-40.26	20230516	2975	29.92	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
148	20240305	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-65	5	-1.64	153170890	39079	29.02	3955	4000	3865	5140	2770	3955	3919.52	1.20	-811	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	581	33.83	0.37	12	0.26	115.00	10461.00	6470	20230516	-39.88	2975	20230314	30.76	4750	-18.11	20240208	3350	16.12	20240126	6470	-39.88	20230516	2975	30.76	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
149	20240305	120321	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-50	5	-1.26	118796010	30215	22.44	3955	4000	3890	5140	2770	3955	3931.69	1.20	-685	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	583	33.96	0.37	12	0.20	115.00	10461.00	6470	20230516	-39.64	2975	20230314	31.26	4750	-17.79	20240208	3350	16.57	20240126	6470	-39.64	20230516	2975	31.26	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
150	20240305	110322	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-40	5	-1.01	83950355	21280	15.80	3955	4000	3890	5140	2770	3955	3945.04	1.20	-929	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	585	34.04	0.37	12	0.14	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	2975	31.60	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
151	20240305	100320	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-5	5	-0.13	62777095	15894	11.80	3955	4000	3890	5140	2770	3955	3949.74	1.20	-1366	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	590	34.35	0.38	12	0.11	115.00	10461.00	6470	20230516	-38.95	2975	20230314	32.77	4750	-16.84	20240208	3350	17.91	20240126	6470	-38.95	20230516	2975	32.77	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
152	20240305	090320	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-25	5	-0.63	20672685	5257	3.90	3955	4000	3890	5140	2770	3955	3932.41	1.20	520	4178	4066	3998	3886	3818	4032	3852	75	1185	500	2530	5	1	14934008	587	34.17	0.38	12	0.04	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	2975	32.10	20230314	1.56	N	025530	500	74 억	178881	N	N	15	N	N
153	20240304	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-65	5	-1.62	538527510	133682	114.40	4030	4110	3930	5220	2815	4020	4028.52	1.12	12337	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	591	34.39	0.38	12	0.90	115.00	10461.00	6470	20230516	-38.87	2975	20230314	32.94	4750	-16.74	20240208	3350	18.06	20240126	6470	-38.87	20230516	2975	32.94	20230314	1.58	N	025530	500	74 억	167615	N	N	15	N	N
154	20240304	150319	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-90	5	-2.24	516647825	128144	109.66	4030	4110	3930	5220	2815	4020	4031.79	1.12	13393	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	587	34.17	0.38	12	0.86	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	2975	32.10	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N
155	20240304	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-45	5	-1.12	467464260	115723	99.03	4030	4110	3955	5220	2815	4020	4039.54	1.12	15364	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	594	34.57	0.38	12	0.77	115.00	10461.00	6470	20230516	-38.56	2975	20230314	33.61	4750	-16.32	20240208	3350	18.66	20240126	6470	-38.56	20230516	2975	33.61	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N
156	20240304	130317	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-65	5	-1.62	435268115	107636	92.11	4030	4110	3955	5220	2815	4020	4043.93	1.12	16636	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	591	34.39	0.38	12	0.72	115.00	10461.00	6470	20230516	-38.87	2975	20230314	32.94	4750	-16.74	20240208	3350	18.06	20240126	6470	-38.87	20230516	2975	32.94	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N
157	20240304	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-20	5	-0.50	388013215	95779	81.96	4030	4110	4000	5220	2815	4020	4051.19	1.12	20990	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	597	34.78	0.38	12	0.64	115.00	10461.00	6470	20230516	-38.18	2975	20230314	34.45	4750	-15.79	20240208	3350	19.40	20240126	6470	-38.18	20230516	2975	34.45	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N
158	20240304	110316	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	45	2	1.12	343249865	84680	72.47	4030	4110	4015	5220	2815	4020	4053.57	1.12	27285	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	607	35.35	0.39	12	0.57	115.00	10461.00	6470	20230516	-37.17	2975	20230314	36.64	4750	-14.42	20240208	3350	21.34	20240126	6470	-37.17	20230516	2975	36.64	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N
159	20240304	100317	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	20	2	0.50	261379620	64354	55.07	4030	4110	4015	5220	2815	4020	4061.72	1.12	17846	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	603	35.13	0.39	12	0.43	115.00	10461.00	6470	20230516	-37.56	2975	20230314	35.80	4750	-14.95	20240208	3350	20.60	20240126	6470	-37.56	20230516	2975	35.80	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N
160	20240304	090316	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	90	2	2.24	122858390	30164	25.81	4030	4110	4025	5220	2815	4020	4073.36	1.12	6689	4166	4092	3996	3922	3826	4130	3960	75	1200	500	2570	5	1	14934008	614	35.74	0.39	12	0.20	115.00	10461.00	6470	20230516	-36.48	2975	20230314	38.15	4750	-13.47	20240208	3350	22.69	20240126	6470	-36.48	20230516	2975	38.15	20230314	1.58	N	025530	500	74 억	167615	N	N	17	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History